KissMeData/096240/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17680	80	2	0.45	383609720	21762	79.01	17600	17720	17550	22850	12320	17600	17627.44	1.35	7114	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	2005	39.03	1.64	12	0.19	453.00	10800.00	21700	20230914	-18.53	15830	20230731	11.69	17990	-1.72	20240220	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.32	N	096240	500	57 억	153263	N	N	271	N	N
3	20240229	150720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-30	5	-0.17	355253020	20155	73.18	17600	17720	17550	22850	12320	17600	17626.05	1.35	6419	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	1992	38.79	1.63	12	0.18	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17990	-2.33	20240220	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
4	20240229	140720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17650	50	2	0.28	257031500	14580	52.94	17600	17720	17550	22850	12320	17600	17629.05	1.35	4575	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	2001	38.96	1.63	12	0.13	453.00	10800.00	21700	20230914	-18.66	15830	20230731	11.50	17990	-1.89	20240220	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
5	20240229	130718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	0	3	0.00	153458430	8720	31.66	17600	17650	17550	22850	12320	17600	17598.44	1.35	2381	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	1996	38.85	1.63	12	0.08	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	17990	-2.17	20240220	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
6	20240229	120718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	10	2	0.06	139390690	7921	28.76	17600	17650	17550	22850	12320	17600	17597.61	1.35	2382	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	1997	38.87	1.63	12	0.07	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
7	20240229	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-30	5	-0.17	111014040	6310	22.91	17600	17630	17550	22850	12320	17600	17593.35	1.35	2928	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	1992	38.79	1.63	12	0.06	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17990	-2.33	20240220	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
8	20240229	100721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-20	5	-0.11	53963940	3067	11.14	17600	17620	17560	22850	12320	17600	17595.02	1.35	1364	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	1993	38.81	1.63	12	0.03	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	17990	-2.28	20240220	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
9	20240229	090719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-10	5	-0.06	1091060	62	0.23	17600	17610	17590	22850	12320	17600	17597.74	1.35	-26	17873	17736	17473	17336	17073	17805	17405	58	5250	500	13020	10	1	11338180	1994	38.83	1.63	12	0.00	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	17990	-2.22	20240220	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.32	N	096240	500	57 억	153263	N	N	0	N	N
10	20240228	160638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	210	2	1.21	472566860	27158	137.47	17390	17610	17210	22600	12180	17390	17400.22	1.31	5099	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1996	38.85	1.63	12	0.24	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	17990	-2.17	20240220	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
11	20240228	150637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	140	2	0.81	414511110	23853	120.74	17390	17610	17210	22600	12180	17390	17377.73	1.31	4237	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1988	38.70	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	17990	-2.56	20240220	15980	9.70	20240117	21700	-19.22	20230914	15830	10.74	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
12	20240228	140717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	170	2	0.98	371795520	21418	108.41	17390	17610	17210	22600	12180	17390	17359.02	1.31	4019	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1991	38.76	1.63	12	0.19	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
13	20240228	130719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	150	2	0.86	321171630	18536	93.82	17390	17570	17210	22600	12180	17390	17326.91	1.31	2981	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1989	38.72	1.62	12	0.16	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	17990	-2.50	20240220	15980	9.76	20240117	21700	-19.17	20230914	15830	10.80	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
14	20240228	120720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17370	-20	5	-0.12	257854100	14914	75.49	17390	17430	17210	22600	12180	17390	17289.40	1.31	866	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1969	38.34	1.61	12	0.13	453.00	10800.00	21700	20230914	-19.95	15830	20230731	9.73	17990	-3.45	20240220	15980	8.70	20240117	21700	-19.95	20230914	15830	9.73	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
15	20240228	110650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	-10	5	-0.06	210450100	12185	61.68	17390	17430	17210	22600	12180	17390	17271.24	1.31	513	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1971	38.37	1.61	12	0.11	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	17990	-3.39	20240220	15980	8.76	20240117	21700	-19.91	20230914	15830	9.79	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
16	20240228	100717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	-30	5	-0.17	185547630	10751	54.42	17390	17390	17210	22600	12180	17390	17258.64	1.31	504	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1968	38.32	1.61	12	0.09	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	17990	-3.50	20240220	15980	8.64	20240117	21700	-20.00	20230914	15830	9.67	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
17	20240228	090721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17280	-110	5	-0.63	14231230	823	4.17	17390	17390	17280	22600	12180	17390	17291.90	1.31	60	17596	17492	17296	17192	16996	17545	17245	58	5210	500	12860	10	1	11338180	1959	38.15	1.60	12	0.01	453.00	10800.00	21700	20230914	-20.37	15830	20230731	9.16	17990	-3.95	20240220	15980	8.14	20240117	21700	-20.37	20230914	15830	9.16	20230731	1.34	N	096240	500	57 억	148164	N	N	14	N	N
18	20240227	160718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	150	2	0.87	335278490	19468	51.83	17220	17400	17100	22400	12070	17240	17222.02	1.31	-19	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1972	38.39	1.61	12	0.17	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	17990	-3.34	20240220	15980	8.82	20240117	21700	-19.86	20230914	15830	9.85	20230731	1.34	N	096240	500	57 억	148128	N	N	14	N	N
19	20240227	150721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17300	60	2	0.35	311422230	18092	48.17	17220	17400	17100	22400	12070	17240	17213.26	1.31	-32	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1962	38.19	1.60	12	0.16	453.00	10800.00	21700	20230914	-20.28	15830	20230731	9.29	17990	-3.84	20240220	15980	8.26	20240117	21700	-20.28	20230914	15830	9.29	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
20	20240227	140717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17260	20	2	0.12	208177090	12107	32.23	17220	17400	17100	22400	12070	17240	17194.77	1.31	-414	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1957	38.10	1.60	12	0.11	453.00	10800.00	21700	20230914	-20.46	15830	20230731	9.03	17990	-4.06	20240220	15980	8.01	20240117	21700	-20.46	20230914	15830	9.03	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
21	20240227	130640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17200	-40	5	-0.23	171138150	9958	26.51	17220	17400	17100	22400	12070	17240	17186.00	1.31	-337	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1950	37.97	1.59	12	0.09	453.00	10800.00	21700	20230914	-20.74	15830	20230731	8.65	17990	-4.39	20240220	15980	7.63	20240117	21700	-20.74	20230914	15830	8.65	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
22	20240227	120720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17250	10	2	0.06	147769550	8601	22.90	17220	17400	17100	22400	12070	17240	17180.51	1.31	-754	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1956	38.08	1.60	12	0.08	453.00	10800.00	21700	20230914	-20.51	15830	20230731	8.97	17990	-4.11	20240220	15980	7.95	20240117	21700	-20.51	20230914	15830	8.97	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
23	20240227	110719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17210	-30	5	-0.17	122393810	7128	18.98	17220	17400	17100	22400	12070	17240	17170.85	1.31	-1070	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1951	37.99	1.59	12	0.06	453.00	10800.00	21700	20230914	-20.69	15830	20230731	8.72	17990	-4.34	20240220	15980	7.70	20240117	21700	-20.69	20230914	15830	8.72	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
24	20240227	100715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17170	-70	5	-0.41	100193720	5840	15.55	17220	17400	17100	22400	12070	17240	17156.46	1.31	-1414	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1947	37.90	1.59	12	0.05	453.00	10800.00	21700	20230914	-20.88	15830	20230731	8.46	17990	-4.56	20240220	15980	7.45	20240117	21700	-20.88	20230914	15830	8.46	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
25	20240227	090718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17190	-50	5	-0.29	17433090	1012	2.69	17220	17400	17190	22400	12070	17240	17226.37	1.31	-786	17740	17490	17340	17090	16940	17415	17015	58	5160	500	12750	10	1	11338180	1949	37.95	1.59	12	0.01	453.00	10800.00	21700	20230914	-20.78	15830	20230731	8.59	17990	-4.45	20240220	15980	7.57	20240117	21700	-20.78	20230914	15830	8.59	20230731	1.34	N	096240	500	57 억	148128	N	N	34	N	N
26	20240226	160716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17240	-350	5	-1.99	641547810	37048	171.24	17590	17590	17190	22850	12320	17590	17316.67	1.33	-4750	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1955	38.06	1.60	12	0.33	453.00	10800.00	21700	20230914	-20.55	15830	20230731	8.91	17990	-4.17	20240220	15980	7.88	20240117	21700	-20.55	20230914	15830	8.91	20230731	1.33	N	096240	500	57 억	151184	N	N	34	N	N
27	20240226	150713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17240	-350	5	-1.99	505756880	29160	134.78	17590	17590	17220	22850	12320	17590	17344.20	1.33	-3278	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1955	38.06	1.60	12	0.26	453.00	10800.00	21700	20230914	-20.55	15830	20230731	8.91	17990	-4.17	20240220	15980	7.88	20240117	21700	-20.55	20230914	15830	8.91	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
28	20240226	140713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17270	-320	5	-1.82	432983140	24940	115.28	17590	17590	17250	22850	12320	17590	17360.99	1.33	-2685	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1958	38.12	1.60	12	0.22	453.00	10800.00	21700	20230914	-20.41	15830	20230731	9.10	17990	-4.00	20240220	15980	8.07	20240117	21700	-20.41	20230914	15830	9.10	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
29	20240226	130710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17320	-270	5	-1.53	324604470	18670	86.30	17590	17590	17310	22850	12320	17590	17386.42	1.33	-2616	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1964	38.23	1.60	12	0.16	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	17990	-3.72	20240220	15980	8.39	20240117	21700	-20.18	20230914	15830	9.41	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
30	20240226	120708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	-200	5	-1.14	218775900	12567	58.09	17590	17590	17350	22850	12320	17590	17408.76	1.33	-2045	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1972	38.39	1.61	12	0.11	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	17990	-3.34	20240220	15980	8.82	20240117	21700	-19.86	20230914	15830	9.85	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
31	20240226	110708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	-190	5	-1.08	179237140	10294	47.58	17590	17590	17350	22850	12320	17590	17411.81	1.33	-2347	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1973	38.41	1.61	12	0.09	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	17990	-3.28	20240220	15980	8.89	20240117	21700	-19.82	20230914	15830	9.92	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
32	20240226	100706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	-160	5	-0.91	82472250	4727	21.85	17590	17590	17370	22850	12320	17590	17447.06	1.33	-1917	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1976	38.48	1.61	12	0.04	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	17990	-3.11	20240220	15980	9.07	20240117	21700	-19.68	20230914	15830	10.11	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
33	20240226	090705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-130	5	-0.74	20290700	1159	5.36	17590	17590	17440	22850	12320	17590	17507.08	1.33	-765	17736	17662	17556	17482	17376	17610	17430	58	5260	500	13010	10	1	11338180	1980	38.54	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	17990	-2.95	20240220	15980	9.26	20240117	21700	-19.54	20230914	15830	10.30	20230731	1.33	N	096240	500	57 억	151184	N	N	0	N	N
34	20240223	160706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	30	2	0.17	378905610	21609	83.58	17600	17630	17450	22800	12300	17560	17534.54	1.34	-3083	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1994	38.83	1.63	12	0.19	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	17990	-2.22	20240220	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
35	20240223	150702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-90	5	-0.51	349742390	19947	77.15	17600	17630	17450	22800	12300	17560	17533.58	1.34	-2856	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1981	38.57	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	17990	-2.89	20240220	15980	9.32	20240117	21700	-19.49	20230914	15830	10.36	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
36	20240223	140703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17450	-110	5	-0.63	312452370	17812	68.89	17600	17630	17450	22800	12300	17560	17541.68	1.34	-3762	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1979	38.52	1.62	12	0.16	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	17990	-3.00	20240220	15980	9.20	20240117	21700	-19.59	20230914	15830	10.23	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
37	20240223	130701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-20	5	-0.11	232065450	13214	51.11	17600	17630	17490	22800	12300	17560	17562.09	1.34	-651	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1989	38.72	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	17990	-2.50	20240220	15980	9.76	20240117	21700	-19.17	20230914	15830	10.80	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
38	20240223	120702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	30	2	0.17	213674240	12164	47.05	17600	17630	17500	22800	12300	17560	17566.12	1.34	270	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1994	38.83	1.63	12	0.11	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	17990	-2.22	20240220	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
39	20240223	110657	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	30	2	0.17	202741970	11542	44.64	17600	17630	17500	22800	12300	17560	17565.58	1.34	626	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1994	38.83	1.63	12	0.10	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	17990	-2.22	20240220	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
40	20240223	100657	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	0	3	0.00	134094210	7630	29.51	17600	17630	17520	22800	12300	17560	17574.60	1.34	77	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1991	38.76	1.63	12	0.07	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
41	20240223	090700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	0	3	0.00	10080980	574	2.22	17600	17600	17560	22800	12300	17560	17562.68	1.34	-551	17846	17702	17536	17392	17226	17620	17310	58	5240	500	12990	10	1	11338180	1991	38.76	1.63	12	0.01	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.32	N	096240	500	57 억	152223	N	N	0	N	N
42	20240222	160652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	0	3	0.00	450788480	25808	70.97	17640	17680	17370	22800	12300	17560	17467.00	1.33	1440	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1991	38.76	1.63	12	0.23	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
43	20240222	150700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-90	5	-0.51	384456470	22019	60.55	17640	17680	17370	22800	12300	17560	17460.21	1.33	255	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1981	38.57	1.62	12	0.19	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	17990	-2.89	20240220	15980	9.32	20240117	21700	-19.49	20230914	15830	10.36	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
44	20240222	140655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-30	5	-0.17	306137860	17534	48.21	17640	17680	17370	22800	12300	17560	17459.67	1.33	288	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1988	38.70	1.62	12	0.15	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	17990	-2.56	20240220	15980	9.70	20240117	21700	-19.22	20230914	15830	10.74	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
45	20240222	130645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17450	-110	5	-0.63	253948180	14552	40.01	17640	17680	17370	22800	12300	17560	17451.08	1.33	-497	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1979	38.52	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	17990	-3.00	20240220	15980	9.20	20240117	21700	-19.59	20230914	15830	10.23	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
46	20240222	120656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17440	-120	5	-0.68	220528190	12637	34.75	17640	17680	17370	22800	12300	17560	17450.99	1.33	-404	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1977	38.50	1.61	12	0.11	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	17990	-3.06	20240220	15980	9.14	20240117	21700	-19.63	20230914	15830	10.17	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
47	20240222	110652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	-130	5	-0.74	201083890	11522	31.68	17640	17680	17370	22800	12300	17560	17452.17	1.33	-123	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1976	38.48	1.61	12	0.10	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	17990	-3.11	20240220	15980	9.07	20240117	21700	-19.68	20230914	15830	10.11	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
48	20240222	100645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-80	5	-0.46	115854020	6638	18.25	17640	17680	17370	22800	12300	17560	17453.15	1.33	-209	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1982	38.59	1.62	12	0.06	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	17990	-2.83	20240220	15980	9.39	20240117	21700	-19.45	20230914	15830	10.42	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
49	20240222	090658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	-170	5	-0.97	25620030	1468	4.04	17640	17680	17390	22800	12300	17560	17452.34	1.33	-95	18046	17802	17656	17412	17266	17730	17340	58	5240	500	12990	10	1	11338180	1972	38.39	1.61	12	0.01	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	17990	-3.34	20240220	15980	8.82	20240117	21700	-19.86	20230914	15830	9.85	20230731	1.31	N	096240	500	57 억	150303	N	N	0	N	N
50	20240221	160651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	-340	5	-1.90	633223380	35930	83.80	17900	17900	17510	23250	12530	17900	17623.89	1.35	-8372	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	1991	38.76	1.63	12	0.32	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	17990	-2.39	20240220	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
51	20240221	150645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-320	5	-1.79	502868790	28503	66.47	17900	17900	17550	23250	12530	17900	17642.61	1.35	-8907	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	1993	38.81	1.63	12	0.25	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	17990	-2.28	20240220	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
52	20240221	140647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-290	5	-1.62	427107760	24196	56.43	17900	17900	17550	23250	12530	17900	17651.94	1.35	-7794	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	1997	38.87	1.63	12	0.21	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	17990	-2.11	20240220	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
53	20240221	130648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-310	5	-1.73	387924880	21971	51.24	17900	17900	17550	23250	12530	17900	17656.16	1.35	-7507	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	1994	38.83	1.63	12	0.19	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	17990	-2.22	20240220	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
54	20240221	120646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17660	-240	5	-1.34	295578170	16721	39.00	17900	17900	17600	23250	12530	17900	17676.98	1.35	-7534	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	2002	38.98	1.64	12	0.15	453.00	10800.00	21700	20230914	-18.62	15830	20230731	11.56	17990	-1.83	20240220	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
55	20240221	110653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17700	-200	5	-1.12	164394930	9277	21.64	17900	17900	17660	23250	12530	17900	17720.58	1.35	-2020	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	2007	39.07	1.64	12	0.08	453.00	10800.00	21700	20230914	-18.43	15830	20230731	11.81	17990	-1.61	20240220	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
56	20240221	100645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17760	-140	5	-0.78	45822410	2577	6.01	17900	17900	17740	23250	12530	17900	17781.02	1.35	-751	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	2014	39.21	1.64	12	0.02	453.00	10800.00	21700	20230914	-18.16	15830	20230731	12.19	17990	-1.28	20240220	15980	11.14	20240117	21700	-18.16	20230914	15830	12.19	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
57	20240221	090645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17820	-80	5	-0.45	2201200	123	0.29	17900	17900	17820	23250	12530	17900	17895.73	1.35	-22	18173	18036	17853	17716	17533	18105	17785	58	5350	500	13240	10	1	11338180	2020	39.34	1.65	12	0.00	453.00	10800.00	21700	20230914	-17.88	15830	20230731	12.57	17990	-0.94	20240220	15980	11.51	20240117	21700	-17.88	20230914	15830	12.57	20230731	1.35	N	096240	500	57 억	153144	N	N	0	N	N
58	20240220	160638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17900	10	2	0.06	762387450	42749	74.54	17800	17990	17670	23250	12530	17890	17832.58	1.34	1302	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2030	39.51	1.66	12	0.38	453.00	10800.00	21700	20230914	-17.51	15830	20230731	13.08	17990	-0.50	20240220	15980	12.02	20240117	21700	-17.51	20230914	15830	13.08	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
59	20240220	150642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17790	-100	5	-0.56	697839860	39138	68.24	17800	17990	17670	23250	12530	17890	17830.16	1.34	537	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2017	39.27	1.65	12	0.35	453.00	10800.00	21700	20230914	-18.02	15830	20230731	12.38	17990	-1.11	20240220	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
60	20240220	140640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17790	-100	5	-0.56	599051410	33600	58.59	17800	17990	17670	23250	12530	17890	17828.82	1.34	-720	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2017	39.27	1.65	12	0.30	453.00	10800.00	21700	20230914	-18.02	15830	20230731	12.38	17990	-1.11	20240220	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
61	20240220	130643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17740	-150	5	-0.84	541949840	30388	52.99	17800	17990	17670	23250	12530	17890	17834.25	1.34	-1425	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2011	39.16	1.64	12	0.27	453.00	10800.00	21700	20230914	-18.25	15830	20230731	12.07	17990	-1.39	20240220	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
62	20240220	120637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17860	-30	5	-0.17	492896950	27631	48.18	17800	17990	17670	23250	12530	17890	17838.46	1.34	-1456	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2025	39.43	1.65	12	0.24	453.00	10800.00	21700	20230914	-17.70	15830	20230731	12.82	17990	-0.72	20240220	15980	11.76	20240117	21700	-17.70	20230914	15830	12.82	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
63	20240220	110638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17860	-30	5	-0.17	404110640	22664	39.52	17800	17990	17670	23250	12530	17890	17830.38	1.34	-1353	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2025	39.43	1.65	12	0.20	453.00	10800.00	21700	20230914	-17.70	15830	20230731	12.82	17990	-0.72	20240220	15980	11.76	20240117	21700	-17.70	20230914	15830	12.82	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
64	20240220	100630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17830	-60	5	-0.34	180119970	10158	17.71	17800	17890	17670	23250	12530	17890	17731.05	1.34	-2554	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2022	39.36	1.65	12	0.09	453.00	10800.00	21700	20230914	-17.83	15830	20230731	12.63	17980	-0.83	20240219	15980	11.58	20240117	21700	-17.83	20230914	15830	12.63	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
65	20240220	090646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17890	0	3	0.00	3833040	215	0.37	17800	17890	17780	23250	12530	17890	17809.33	1.34	-1	18683	18286	17583	17186	16483	17935	16835	58	5360	500	13230	10	1	11338180	2028	39.49	1.66	12	0.00	453.00	10800.00	21700	20230914	-17.56	15830	20230731	13.01	17980	-0.50	20240219	15980	11.95	20240117	21700	-17.56	20230914	15830	13.01	20230731	1.43	N	096240	500	57 억	151779	N	N	1	N	N
66	20240219	160640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17890	-60	5	-0.33	1018997540	57325	65.51	17980	17980	16880	23300	12570	17950	17775.77	1.39	-6188	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2028	39.49	1.66	12	0.51	453.00	10800.00	21700	20230914	-17.56	15830	20230731	13.01	17980	-0.50	20240219	15980	11.95	20240117	21700	-17.56	20230914	15830	13.01	20230731	1.50	N	096240	500	57 억	157810	N	N	1	N	N
67	20240219	150645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17870	-80	5	-0.45	951094480	53527	61.17	17980	17980	16880	23300	12570	17950	17768.50	1.39	-3489	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2026	39.45	1.65	12	0.47	453.00	10800.00	21700	20230914	-17.65	15830	20230731	12.89	17980	-0.61	20240219	15980	11.83	20240117	21700	-17.65	20230914	15830	12.89	20230731	1.50	N	096240	500	57 억	157810	N	N	0	N	N
68	20240219	140644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17790	-160	5	-0.89	808249290	45522	52.02	17980	17980	16880	23300	12570	17950	17755.14	1.39	-1197	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2017	39.27	1.65	12	0.40	453.00	10800.00	21700	20230914	-18.02	15830	20230731	12.38	17980	-1.06	20240219	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.50	N	096240	500	57 억	157810	N	N	0	N	N
69	20240219	130644	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17810	-140	5	-0.78	767665450	43241	49.41	17980	17980	16880	23300	12570	17950	17753.18	1.39	-417	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2019	39.32	1.65	12	0.38	453.00	10800.00	21700	20230914	-17.93	15830	20230731	12.51	17980	-0.95	20240219	15980	11.45	20240117	21700	-17.93	20230914	15830	12.51	20230731	1.50	N	096240	500	57 억	157810	N	N	0	N	N
70	20240219	120642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17750	-200	5	-1.11	685735740	38636	44.15	17980	17980	16880	23300	12570	17950	17748.62	1.39	389	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2013	39.18	1.64	12	0.34	453.00	10800.00	21700	20230914	-18.20	15830	20230731	12.13	17980	-1.28	20240219	15980	11.08	20240117	21700	-18.20	20230914	15830	12.13	20230731	1.50	N	096240	500	57 억	157810	N	N	0	N	N
71	20240219	110641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17640	-310	5	-1.73	639331750	36009	41.15	17980	17980	16880	23300	12570	17950	17754.78	1.39	777	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2000	38.94	1.63	12	0.32	453.00	10800.00	21700	20230914	-18.71	15830	20230731	11.43	17980	-1.89	20240219	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.50	N	096240	500	57 억	157810	N	N	0	N	N
72	20240219	100637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17750	-200	5	-1.11	528290730	29723	33.97	17980	17980	16880	23300	12570	17950	17773.80	1.39	720	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	2013	39.18	1.64	12	0.26	453.00	10800.00	21700	20230914	-18.20	15830	20230731	12.13	17980	-1.28	20240219	15980	11.08	20240117	21700	-18.20	20230914	15830	12.13	20230731	1.50	N	096240	500	57 억	157810	N	N	0	N	N
73	20240219	090638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	-1070	5	-5.96	43783450	2481	2.84	17980	17980	16880	23300	12570	17950	17647.50	1.39	76	18296	18122	17776	17602	17256	18210	17690	58	5350	500	13280	10	1	11338180	1914	37.26	1.56	12	0.02	453.00	10800.00	21700	20230914	-22.21	15830	20230731	6.63	17980	-6.12	20240219	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	1.50	N	096240	500	57 억	157810	Y	N	0	N	N
74	20240216	160634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17950	440	2	2.51	1540135040	86840	125.52	17510	17950	17430	22750	12260	17510	17735.25	1.26	15044	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	2035	39.62	1.66	12	0.77	453.00	10800.00	21700	20230914	-17.28	15830	20230731	13.39	17950	0.00	20240216	15980	12.33	20240117	21700	-17.28	20230914	15830	13.39	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
75	20240216	150640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17860	350	2	2.00	1399925950	79023	114.22	17510	17950	17430	22750	12260	17510	17715.43	1.26	12995	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	2025	39.43	1.65	12	0.70	453.00	10800.00	21700	20230914	-17.70	15830	20230731	12.82	17950	-0.50	20240216	15980	11.76	20240117	21700	-17.70	20230914	15830	12.82	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
76	20240216	140642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17700	190	2	1.09	728354980	41396	59.83	17510	17750	17430	22750	12260	17510	17594.82	1.26	8325	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	2007	39.07	1.64	12	0.37	453.00	10800.00	21700	20230914	-18.43	15830	20230731	11.81	17750	-0.28	20240216	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
77	20240216	130635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17640	130	2	0.74	491822380	28007	40.48	17510	17650	17430	22750	12260	17510	17560.70	1.26	5116	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	2000	38.94	1.63	12	0.25	453.00	10800.00	21700	20230914	-18.71	15830	20230731	11.43	17650	-0.06	20240216	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
78	20240216	120637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	60	2	0.34	342970910	19559	28.27	17510	17600	17430	22750	12260	17510	17535.20	1.26	2143	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	1992	38.79	1.63	12	0.17	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17600	-0.17	20240216	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
79	20240216	110645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	60	2	0.34	274772690	15679	22.66	17510	17590	17430	22750	12260	17510	17524.89	1.26	1274	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	1992	38.79	1.63	12	0.14	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	17590	0.00	20240215	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
80	20240216	100638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	0	3	0.00	150408140	8598	12.43	17510	17560	17430	22750	12260	17510	17493.38	1.26	-297	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	1985	38.65	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	17590	-0.45	20240215	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
81	20240216	090631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-50	5	-0.29	11949550	683	0.99	17510	17520	17460	22750	12260	17510	17495.66	1.26	-220	17776	17642	17456	17322	17136	17710	17390	58	5240	500	12950	10	1	11338180	1980	38.54	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	17590	-0.74	20240215	15980	9.26	20240117	21700	-19.54	20230914	15830	10.30	20230731	1.53	N	096240	500	57 억	142777	N	N	0	N	N
82	20240215	160633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	190	2	1.10	1201925480	68922	79.14	17270	17590	17270	22500	12130	17320	17438.91	1.29	-5816	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1985	38.65	1.62	12	0.61	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	17590	-0.45	20240215	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
83	20240215	150638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	140	2	0.81	1109490770	63646	73.08	17270	17590	17270	22500	12130	17320	17432.22	1.29	-6312	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1980	38.54	1.62	12	0.56	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	17590	-0.74	20240215	15980	9.26	20240117	21700	-19.54	20230914	15830	10.30	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
84	20240215	140634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	140	2	0.81	778721700	44772	51.41	17270	17510	17270	22500	12130	17320	17393.05	1.29	-3391	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1980	38.54	1.62	12	0.39	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	17510	-0.29	20240215	15980	9.26	20240117	21700	-19.54	20230914	15830	10.30	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
85	20240215	130627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	70	2	0.40	557181300	32087	36.84	17270	17510	17270	22500	12130	17320	17364.71	1.29	-2216	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1972	38.39	1.61	12	0.28	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	17510	-0.69	20240215	15980	8.82	20240117	21700	-19.86	20230914	15830	9.85	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
86	20240215	120633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17390	70	2	0.40	365005970	21069	24.19	17270	17400	17270	22500	12130	17320	17324.31	1.29	-1478	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1972	38.39	1.61	12	0.19	453.00	10800.00	21700	20230914	-19.86	15830	20230731	9.85	17410	-0.11	20240214	15980	8.82	20240117	21700	-19.86	20230914	15830	9.85	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
87	20240215	110630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	80	2	0.46	274618820	15867	18.22	17270	17400	17270	22500	12130	17320	17307.55	1.29	-1062	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1973	38.41	1.61	12	0.14	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	17410	-0.06	20240214	15980	8.89	20240117	21700	-19.82	20230914	15830	9.92	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
88	20240215	100628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17290	-30	5	-0.17	194142110	11222	12.89	17270	17350	17270	22500	12130	17320	17300.13	1.29	-585	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1960	38.17	1.60	12	0.10	453.00	10800.00	21700	20230914	-20.32	15830	20230731	9.22	17410	-0.69	20240214	15980	8.20	20240117	21700	-20.32	20230914	15830	9.22	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
89	20240215	090630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	20	2	0.12	32973390	1906	2.19	17270	17350	17270	22500	12130	17320	17299.78	1.29	232	17840	17580	17150	16890	16460	17710	17020	58	5180	500	12810	10	1	11338180	1966	38.28	1.61	12	0.02	453.00	10800.00	21700	20230914	-20.09	15830	20230731	9.54	17410	-0.40	20240214	15980	8.51	20240117	21700	-20.09	20230914	15830	9.54	20230731	1.55	N	096240	500	57 억	146377	N	N	170	N	N
90	20240214	160626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17320	420	2	2.49	1487961660	86409	165.06	16900	17410	16720	21950	11830	16900	17219.56	1.18	7656	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1964	38.23	1.60	12	0.76	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	17410	-0.52	20240214	15980	8.39	20240117	21700	-20.18	20230914	15830	9.41	20230731	1.55	N	096240	500	57 억	134150	N	N	158	N	N
91	20240214	150626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17310	410	2	2.43	1402135080	81459	155.61	16900	17410	16720	21950	11830	16900	17212.77	1.18	7862	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1963	38.21	1.60	12	0.72	453.00	10800.00	21700	20230914	-20.23	15830	20230731	9.35	17410	-0.57	20240214	15980	8.32	20240117	21700	-20.23	20230914	15830	9.35	20230731	1.55	N	096240	500	57 억	134150	N	N	195	N	N
92	20240214	140625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	460	2	2.72	1306915120	75962	145.11	16900	17410	16720	21950	11830	16900	17204.85	1.18	7876	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1968	38.32	1.61	12	0.67	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	17410	-0.29	20240214	15980	8.64	20240117	21700	-20.00	20230914	15830	9.67	20230731	1.55	N	096240	500	57 억	134150	N	N	195	N	N
93	20240214	130626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	480	2	2.84	1216020570	70726	135.10	16900	17410	16720	21950	11830	16900	17193.40	1.18	6733	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1971	38.37	1.61	12	0.62	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	17410	-0.17	20240214	15980	8.76	20240117	21700	-19.91	20230914	15830	9.79	20230731	1.55	N	096240	500	57 억	134150	N	N	195	N	N
94	20240214	120621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17230	330	2	1.95	910546980	53124	101.48	16900	17360	16720	21950	11830	16900	17140.03	1.18	2734	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1954	38.04	1.60	12	0.47	453.00	10800.00	21700	20230914	-20.60	15830	20230731	8.84	17360	-0.75	20240214	15980	7.82	20240117	21700	-20.60	20230914	15830	8.84	20230731	1.55	N	096240	500	57 억	134150	N	N	195	N	N
95	20240214	110627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17270	370	2	2.19	840762800	49077	93.75	16900	17360	16720	21950	11830	16900	17131.50	1.18	3176	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1958	38.12	1.60	12	0.43	453.00	10800.00	21700	20230914	-20.41	15830	20230731	9.10	17360	-0.52	20240214	15980	8.07	20240117	21700	-20.41	20230914	15830	9.10	20230731	1.55	N	096240	500	57 억	134150	N	N	195	N	N
96	20240214	090617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16900	0	3	0.00	45769150	2726	5.21	16900	16900	16720	21950	11830	16900	16789.86	1.18	-471	17033	16966	16833	16766	16633	17000	16800	58	5050	500	12500	10	1	11338180	1916	37.31	1.56	12	0.02	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	16900	0.00	20240213	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	1.55	N	096240	500	57 억	134150	N	N	195	N	N
97	20240213	160619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16900	280	2	1.68	876794170	52150	327.82	16720	16900	16700	21600	11640	16620	16812.92	1.08	11764	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1916	37.31	1.56	12	0.46	453.00	10800.00	21700	20230914	-22.12	15830	20230731	6.76	16900	0.00	20240213	15980	5.76	20240117	21700	-22.12	20230914	15830	6.76	20230731	1.56	N	096240	500	57 억	121894	N	N	195	N	N
98	20240213	150616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16880	260	2	1.56	845191340	50279	316.06	16720	16890	16700	21600	11640	16620	16810.03	1.08	11747	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1914	37.26	1.56	12	0.44	453.00	10800.00	21700	20230914	-22.21	15830	20230731	6.63	16890	-0.06	20240213	15980	5.63	20240117	21700	-22.21	20230914	15830	6.63	20230731	1.56	N	096240	500	57 억	121894	N	N	5	N	N
99	20240213	140625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16830	210	2	1.26	813067790	48373	304.08	16720	16890	16700	21600	11640	16620	16808.30	1.08	11500	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1908	37.15	1.56	12	0.43	453.00	10800.00	21700	20230914	-22.44	15830	20230731	6.32	16890	-0.36	20240213	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	1.56	N	096240	500	57 억	121894	N	N	5	N	N
100	20240213	130616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16830	210	2	1.26	743004690	44211	277.92	16720	16890	16700	21600	11640	16620	16805.88	1.08	11187	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1908	37.15	1.56	12	0.39	453.00	10800.00	21700	20230914	-22.44	15830	20230731	6.32	16890	-0.36	20240213	15980	5.32	20240117	21700	-22.44	20230914	15830	6.32	20230731	1.56	N	096240	500	57 억	121894	N	N	5	N	N
101	20240213	120625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16870	250	2	1.50	682336540	40609	255.27	16720	16890	16700	21600	11640	16620	16802.59	1.08	10864	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1913	37.24	1.56	12	0.36	453.00	10800.00	21700	20230914	-22.26	15830	20230731	6.57	16890	-0.12	20240213	15980	5.57	20240117	21700	-22.26	20230914	15830	6.57	20230731	1.56	N	096240	500	57 억	121894	N	N	5	N	N
102	20240213	110623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16850	230	2	1.38	628317170	37406	235.14	16720	16870	16700	21600	11640	16620	16797.23	1.08	8808	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1910	37.20	1.56	12	0.33	453.00	10800.00	21700	20230914	-22.35	15830	20230731	6.44	16870	-0.12	20240213	15980	5.44	20240117	21700	-22.35	20230914	15830	6.44	20230731	1.56	N	096240	500	57 억	121894	N	N	5	N	N
103	20240213	100521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16820	200	2	1.20	411974130	24558	154.38	16720	16830	16700	21600	11640	16620	16775.56	1.08	4283	16673	16646	16593	16566	16513	16660	16580	58	4980	500	12290	10	1	11338180	1907	37.13	1.56	12	0.22	453.00	10800.00	21700	20230914	-22.49	15830	20230731	6.25	16830	-0.06	20240213	15980	5.26	20240117	21700	-22.49	20230914	15830	6.25	20230731	1.56	N	096240	500	57 억	121894	N	N	5	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History