KissMeData/348150/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	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-120	5	-1.31	593432140	65788	63.29	9100	9120	8970	11860	6400	9130	9020.39	0.66	2980	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1700	-7.62	2.20	12	0.35	-1183.00	4090.00	22300	20230406	-59.60	6990	20231027	28.90	14150	-36.33	20240103	8780	2.62	20240213	22300	-59.60	20230406	6990	28.90	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
3	20240229	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-80	5	-0.88	563364090	62456	60.09	9100	9120	8970	11860	6400	9130	9020.18	0.66	3686	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1708	-7.65	2.21	12	0.33	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8780	3.08	20240213	22300	-59.42	20230406	6990	29.47	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
4	20240229	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-80	5	-0.88	515005110	57105	54.94	9100	9120	8970	11860	6400	9130	9018.56	0.66	4179	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1708	-7.65	2.21	12	0.30	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8780	3.08	20240213	22300	-59.42	20230406	6990	29.47	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
5	20240229	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-80	5	-0.88	472603220	52411	50.42	9100	9120	8970	11860	6400	9130	9017.25	0.66	5340	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1708	-7.65	2.21	12	0.28	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8780	3.08	20240213	22300	-59.42	20230406	6990	29.47	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
6	20240229	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-80	5	-0.88	415914570	46141	44.39	9100	9120	8970	11860	6400	9130	9013.99	0.66	5395	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1708	-7.65	2.21	12	0.24	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8780	3.08	20240213	22300	-59.42	20230406	6990	29.47	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
7	20240229	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-40	5	-0.44	369723390	41033	39.48	9100	9120	8970	11860	6400	9130	9010.39	0.66	5994	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1715	-7.68	2.22	12	0.22	-1183.00	4090.00	22300	20230406	-59.24	6990	20231027	30.04	14150	-35.76	20240103	8780	3.53	20240213	22300	-59.24	20230406	6990	30.04	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
8	20240229	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-100	5	-1.10	277852960	30838	29.67	9100	9120	8970	11860	6400	9130	9010.08	0.66	4807	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1704	-7.63	2.21	12	0.16	-1183.00	4090.00	22300	20230406	-59.51	6990	20231027	29.18	14150	-36.18	20240103	8780	2.85	20240213	22300	-59.51	20230406	6990	29.18	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
9	20240229	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-130	5	-1.42	80262150	8895	8.56	9100	9120	8970	11860	6400	9130	9023.29	0.66	-2518	9783	9456	9233	8906	8683	9345	8795	94	2730	500	6570	10	1	18872208	1698	-7.61	2.20	12	0.05	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8780	2.51	20240213	22300	-59.64	20230406	6990	28.76	20231027	1.56	N	348150	500	94 억	125378	N	N	0	N	N
10	20240228	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	-330	5	-3.49	952285620	102636	41.61	9350	9560	9010	12290	6630	9460	9277.86	0.65	2421	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1723	-7.72	2.23	12	0.54	-1183.00	4090.00	22300	20230406	-59.06	6990	20231027	30.62	14150	-35.48	20240103	8780	3.99	20240213	22300	-59.06	20230406	6990	30.62	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
11	20240228	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	-270	5	-2.85	903466050	97306	39.45	9350	9560	9010	12290	6630	9460	9284.11	0.65	350	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1734	-7.77	2.25	12	0.52	-1183.00	4090.00	22300	20230406	-58.79	6990	20231027	31.47	14150	-35.05	20240103	8780	4.67	20240213	22300	-58.79	20230406	6990	31.47	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
12	20240228	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-310	5	-3.28	651965010	69786	28.29	9350	9560	9110	12290	6630	9460	9341.71	0.65	-4049	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1727	-7.73	2.24	12	0.37	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	14150	-35.34	20240103	8780	4.21	20240213	22300	-58.97	20230406	6990	30.90	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
13	20240228	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-260	5	-2.75	578390920	61766	25.04	9350	9560	9110	12290	6630	9460	9363.64	0.65	-2989	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1736	-7.78	2.25	12	0.33	-1183.00	4090.00	22300	20230406	-58.74	6990	20231027	31.62	14150	-34.98	20240103	8780	4.78	20240213	22300	-58.74	20230406	6990	31.62	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
14	20240228	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-60	5	-0.63	369457780	39149	15.87	9350	9560	9350	12290	6630	9460	9437.00	0.65	-257	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1774	-7.95	2.30	12	0.21	-1183.00	4090.00	22300	20230406	-57.85	6990	20231027	34.48	14150	-33.57	20240103	8780	7.06	20240213	22300	-57.85	20230406	6990	34.48	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
15	20240228	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	0	3	0.00	320211590	33896	13.74	9350	9560	9350	12290	6630	9460	9446.74	0.65	341	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1785	-8.00	2.31	12	0.18	-1183.00	4090.00	22300	20230406	-57.58	6990	20231027	35.34	14150	-33.14	20240103	8780	7.74	20240213	22300	-57.58	20230406	6990	35.34	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
16	20240228	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	60	2	0.63	268310410	28393	11.51	9350	9560	9350	12290	6630	9460	9449.74	0.65	656	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1797	-8.05	2.33	12	0.15	-1183.00	4090.00	22300	20230406	-57.31	6990	20231027	36.19	14150	-32.72	20240103	8780	8.43	20240213	22300	-57.31	20230406	6990	36.19	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
17	20240228	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	60	2	0.63	121145970	12816	5.20	9350	9540	9350	12290	6630	9460	9452.49	0.65	6143	10420	9940	9670	9190	8920	9805	9055	94	2830	500	6810	10	1	18872208	1797	-8.05	2.33	12	0.07	-1183.00	4090.00	22300	20230406	-57.31	6990	20231027	36.19	14150	-32.72	20240103	8780	8.43	20240213	22300	-57.31	20230406	6990	36.19	20231027	1.53	N	348150	500	94 억	122898	N	N	0	N	N
18	20240227	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-300	5	-3.07	2354980390	241600	113.66	9760	10150	9400	12680	6840	9760	9747.74	0.70	-9209	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1785	-8.00	2.31	12	1.28	-1183.00	4090.00	22300	20230406	-57.58	6990	20231027	35.34	14150	-33.14	20240103	8780	7.74	20240213	22300	-57.58	20230406	6990	35.34	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
19	20240227	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-260	5	-2.66	2317624200	237656	111.81	9760	10150	9400	12680	6840	9760	9752.00	0.70	-9375	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1793	-8.03	2.32	12	1.26	-1183.00	4090.00	22300	20230406	-57.40	6990	20231027	35.91	14150	-32.86	20240103	8780	8.20	20240213	22300	-57.40	20230406	6990	35.91	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
20	20240227	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-280	5	-2.87	2193965660	224674	105.70	9760	10150	9400	12680	6840	9760	9765.12	0.70	-9169	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1789	-8.01	2.32	12	1.19	-1183.00	4090.00	22300	20230406	-57.49	6990	20231027	35.62	14150	-33.00	20240103	8780	7.97	20240213	22300	-57.49	20230406	6990	35.62	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
21	20240227	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-280	5	-2.87	2082035930	212832	100.13	9760	10150	9430	12680	6840	9760	9782.58	0.70	-7653	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1789	-8.01	2.32	12	1.13	-1183.00	4090.00	22300	20230406	-57.49	6990	20231027	35.62	14150	-33.00	20240103	8780	7.97	20240213	22300	-57.49	20230406	6990	35.62	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
22	20240227	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	-250	5	-2.56	1896932500	193349	90.96	9760	10150	9500	12680	6840	9760	9811.03	0.70	-8583	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1795	-8.04	2.33	12	1.02	-1183.00	4090.00	22300	20230406	-57.35	6990	20231027	36.05	14150	-32.79	20240103	8780	8.31	20240213	22300	-57.35	20230406	6990	36.05	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
23	20240227	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-160	5	-1.64	1693610850	172066	80.95	9760	10150	9580	12680	6840	9760	9843.00	0.70	-3616	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1812	-8.11	2.35	12	0.91	-1183.00	4090.00	22300	20230406	-56.95	6990	20231027	37.34	14150	-32.16	20240103	8780	9.34	20240213	22300	-56.95	20230406	6990	37.34	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
24	20240227	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-150	5	-1.54	1533478960	155430	73.12	9760	10150	9580	12680	6840	9760	9866.33	0.70	-1810	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1814	-8.12	2.35	12	0.82	-1183.00	4090.00	22300	20230406	-56.91	6990	20231027	37.48	14150	-32.08	20240103	8780	9.45	20240213	22300	-56.91	20230406	6990	37.48	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
25	20240227	091131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-160	5	-1.64	140269560	14521	6.83	9760	9780	9580	12680	6840	9760	9656.82	0.70	-7995	10200	9980	9680	9460	9160	10090	9570	94	2920	500	7020	10	1	18872208	1812	-8.11	2.35	12	0.08	-1183.00	4090.00	22300	20230406	-56.95	6990	20231027	37.34	14150	-32.16	20240103	8780	9.34	20240213	22300	-56.95	20230406	6990	37.34	20231027	1.52	N	348150	500	94 억	132078	N	N	0	N	N
26	20240226	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	380	2	4.05	2055469560	211972	38.27	9380	9900	9380	12190	6570	9380	9696.85	0.72	-6459	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1842	-8.25	2.39	12	1.12	-1183.00	4090.00	22300	20230406	-56.23	6990	20231027	39.63	14150	-31.02	20240103	8780	11.16	20240213	22300	-56.23	20230406	6990	39.63	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
27	20240226	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	420	2	4.48	1965618450	202770	36.61	9380	9900	9380	12190	6570	9380	9693.83	0.72	-6529	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1849	-8.28	2.40	12	1.07	-1183.00	4090.00	22300	20230406	-56.05	6990	20231027	40.20	14150	-30.74	20240103	8780	11.62	20240213	22300	-56.05	20230406	6990	40.20	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
28	20240226	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9720	340	2	3.62	1645293310	170008	30.69	9380	9900	9380	12190	6570	9380	9677.74	0.72	-1598	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1834	-8.22	2.38	12	0.90	-1183.00	4090.00	22300	20230406	-56.41	6990	20231027	39.06	14150	-31.31	20240103	8780	10.71	20240213	22300	-56.41	20230406	6990	39.06	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
29	20240226	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	270	2	2.88	1531776690	158284	28.58	9380	9900	9380	12190	6570	9380	9677.39	0.72	-1562	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1821	-8.16	2.36	12	0.84	-1183.00	4090.00	22300	20230406	-56.73	6990	20231027	38.05	14150	-31.80	20240103	8780	9.91	20240213	22300	-56.73	20230406	6990	38.05	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
30	20240226	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	350	2	3.73	1063352400	110328	19.92	9380	9780	9380	12190	6570	9380	9638.10	0.72	-11763	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1836	-8.22	2.38	12	0.58	-1183.00	4090.00	22300	20230406	-56.37	6990	20231027	39.20	14150	-31.24	20240103	8780	10.82	20240213	22300	-56.37	20230406	6990	39.20	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
31	20240226	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	230	2	2.45	961152780	99770	18.01	9380	9780	9380	12190	6570	9380	9633.69	0.72	-12893	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1814	-8.12	2.35	12	0.53	-1183.00	4090.00	22300	20230406	-56.91	6990	20231027	37.48	14150	-32.08	20240103	8780	9.45	20240213	22300	-56.91	20230406	6990	37.48	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
32	20240226	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	290	2	3.09	828467910	85969	15.52	9380	9780	9380	12190	6570	9380	9636.82	0.72	-11775	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1825	-8.17	2.36	12	0.46	-1183.00	4090.00	22300	20230406	-56.64	6990	20231027	38.34	14150	-31.66	20240103	8780	10.14	20240213	22300	-56.64	20230406	6990	38.34	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
33	20240226	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	170	2	1.81	141209520	14853	2.68	9380	9640	9380	12190	6570	9380	9507.14	0.72	-2215	10560	9970	9410	8820	8260	10265	9115	94	2810	500	6750	10	1	18872208	1802	-8.07	2.33	12	0.08	-1183.00	4090.00	22300	20230406	-57.17	6990	20231027	36.62	14150	-32.51	20240103	8780	8.77	20240213	22300	-57.17	20230406	6990	36.62	20231027	1.48	N	348150	500	94 억	135818	N	N	0	N	N
34	20240223	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9380	360	2	3.99	5324628100	552884	728.46	9030	10000	8850	11720	6320	9020	9630.94	0.74	-2488	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1770	-7.93	2.29	12	2.93	-1183.00	4090.00	22300	20230406	-57.94	6990	20231027	34.19	14150	-33.71	20240103	8780	6.83	20240213	22300	-57.94	20230406	6990	34.19	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
35	20240223	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	420	2	4.66	5261421570	546155	719.59	9030	10000	8850	11720	6320	9020	9633.75	0.74	-1993	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1782	-7.98	2.31	12	2.89	-1183.00	4090.00	22300	20230406	-57.67	6990	20231027	35.05	14150	-33.29	20240103	8780	7.52	20240213	22300	-57.67	20230406	6990	35.05	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
36	20240223	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	560	2	6.21	5064101750	525315	692.13	9030	10000	8850	11720	6320	9020	9640.31	0.74	-7006	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1808	-8.10	2.34	12	2.78	-1183.00	4090.00	22300	20230406	-57.04	6990	20231027	37.05	14150	-32.30	20240103	8780	9.11	20240213	22300	-57.04	20230406	6990	37.05	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
37	20240223	131103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	580	2	6.43	4777392060	495101	652.32	9030	10000	8850	11720	6320	9020	9649.53	0.74	-12142	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1812	-8.11	2.35	12	2.62	-1183.00	4090.00	22300	20230406	-56.95	6990	20231027	37.34	14150	-32.16	20240103	8780	9.34	20240213	22300	-56.95	20230406	6990	37.34	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
38	20240223	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	570	2	6.32	4537003660	470108	619.39	9030	10000	8850	11720	6320	9020	9651.20	0.74	-11517	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1810	-8.11	2.34	12	2.49	-1183.00	4090.00	22300	20230406	-57.00	6990	20231027	37.20	14150	-32.23	20240103	8780	9.23	20240213	22300	-57.00	20230406	6990	37.20	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
39	20240223	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	560	2	6.21	4328204650	448304	590.67	9030	10000	8850	11720	6320	9020	9654.85	0.74	-9264	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1808	-8.10	2.34	12	2.38	-1183.00	4090.00	22300	20230406	-57.04	6990	20231027	37.05	14150	-32.30	20240103	8780	9.11	20240213	22300	-57.04	20230406	6990	37.05	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
40	20240223	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	810	2	8.98	2748776300	285598	376.29	9030	10000	8850	11720	6320	9020	9624.97	0.74	-16596	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1855	-8.31	2.40	12	1.51	-1183.00	4090.00	22300	20230406	-55.92	6990	20231027	40.63	14150	-30.53	20240103	8780	11.96	20240213	22300	-55.92	20230406	6990	40.63	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
41	20240223	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-80	5	-0.89	89559120	10005	13.18	9030	9080	8850	11720	6320	9020	8950.32	0.74	-1662	9346	9182	9066	8902	8786	9125	8845	94	2700	500	6490	10	1	18872208	1687	-7.56	2.19	12	0.05	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8780	1.82	20240213	22300	-59.91	20230406	6990	27.90	20231027	1.50	N	348150	500	94 억	139909	N	N	0	N	N
42	20240222	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-160	5	-1.74	683059230	75451	124.19	9190	9230	8950	11930	6430	9180	9053.06	0.79	-8658	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1702	-7.62	2.21	12	0.40	-1183.00	4090.00	22300	20230406	-59.55	6990	20231027	29.04	14150	-36.25	20240103	8780	2.73	20240213	22300	-59.55	20230406	6990	29.04	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
43	20240222	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-190	5	-2.07	643528730	71067	116.98	9190	9230	8950	11930	6430	9180	9055.24	0.79	-8374	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1697	-7.60	2.20	12	0.38	-1183.00	4090.00	22300	20230406	-59.69	6990	20231027	28.61	14150	-36.47	20240103	8780	2.39	20240213	22300	-59.69	20230406	6990	28.61	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
44	20240222	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-200	5	-2.18	532537390	58699	96.62	9190	9230	8980	11930	6430	9180	9072.34	0.79	-6757	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1695	-7.59	2.20	12	0.31	-1183.00	4090.00	22300	20230406	-59.73	6990	20231027	28.47	14150	-36.54	20240103	8780	2.28	20240213	22300	-59.73	20230406	6990	28.47	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
45	20240222	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-70	5	-0.76	266147330	29146	47.97	9190	9230	9060	11930	6430	9180	9131.52	0.79	-5541	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1719	-7.70	2.23	12	0.15	-1183.00	4090.00	22300	20230406	-59.15	6990	20231027	30.33	14150	-35.62	20240103	8780	3.76	20240213	22300	-59.15	20230406	6990	30.33	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
46	20240222	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-30	5	-0.33	201525940	22040	36.28	9190	9230	9060	11930	6430	9180	9143.65	0.79	-1259	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1727	-7.73	2.24	12	0.12	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	14150	-35.34	20240103	8780	4.21	20240213	22300	-58.97	20230406	6990	30.90	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
47	20240222	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-30	5	-0.33	166334540	18183	29.93	9190	9230	9060	11930	6430	9180	9147.81	0.79	-666	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1727	-7.73	2.24	12	0.10	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	14150	-35.34	20240103	8780	4.21	20240213	22300	-58.97	20230406	6990	30.90	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
48	20240222	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-30	5	-0.33	128399850	14046	23.12	9190	9210	9060	11930	6430	9180	9141.38	0.79	836	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1727	-7.73	2.24	12	0.07	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	14150	-35.34	20240103	8780	4.21	20240213	22300	-58.97	20230406	6990	30.90	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
49	20240222	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	-80	5	-0.87	55125040	6026	9.92	9190	9190	9060	11930	6430	9180	9147.87	0.79	-673	9433	9306	9223	9096	9013	9265	9055	94	2750	500	6600	10	1	18872208	1717	-7.69	2.22	12	0.03	-1183.00	4090.00	22300	20230406	-59.19	6990	20231027	30.19	14150	-35.69	20240103	8780	3.64	20240213	22300	-59.19	20230406	6990	30.19	20231027	1.55	N	348150	500	94 억	148267	N	N	0	N	N
50	20240221	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-170	5	-1.82	559571540	60728	56.00	9350	9350	9140	12150	6550	9350	9214.49	0.79	-879	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1732	-7.76	2.24	12	0.32	-1183.00	4090.00	22300	20230406	-58.83	6990	20231027	31.33	14150	-35.12	20240103	8780	4.56	20240213	22300	-58.83	20230406	6990	31.33	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
51	20240221	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-140	5	-1.50	524948340	56957	52.52	9350	9350	9140	12150	6550	9350	9216.57	0.79	-774	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1738	-7.79	2.25	12	0.30	-1183.00	4090.00	22300	20230406	-58.70	6990	20231027	31.76	14150	-34.91	20240103	8780	4.90	20240213	22300	-58.70	20230406	6990	31.76	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
52	20240221	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-120	5	-1.28	457413490	49621	45.75	9350	9350	9140	12150	6550	9350	9218.14	0.79	-622	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1742	-7.80	2.26	12	0.26	-1183.00	4090.00	22300	20230406	-58.61	6990	20231027	32.05	14150	-34.77	20240103	8780	5.13	20240213	22300	-58.61	20230406	6990	32.05	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
53	20240221	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-170	5	-1.82	405621710	44001	40.57	9350	9350	9140	12150	6550	9350	9218.47	0.79	-1877	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1732	-7.76	2.24	12	0.23	-1183.00	4090.00	22300	20230406	-58.83	6990	20231027	31.33	14150	-35.12	20240103	8780	4.56	20240213	22300	-58.83	20230406	6990	31.33	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
54	20240221	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-90	5	-0.96	341241020	37009	34.12	9350	9350	9140	12150	6550	9350	9220.49	0.79	-2234	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1748	-7.83	2.26	12	0.20	-1183.00	4090.00	22300	20230406	-58.48	6990	20231027	32.47	14150	-34.56	20240103	8780	5.47	20240213	22300	-58.48	20230406	6990	32.47	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
55	20240221	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-70	5	-0.75	315282080	34207	31.54	9350	9350	9140	12150	6550	9350	9216.89	0.79	-2036	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1751	-7.84	2.27	12	0.18	-1183.00	4090.00	22300	20230406	-58.39	6990	20231027	32.76	14150	-34.42	20240103	8780	5.69	20240213	22300	-58.39	20230406	6990	32.76	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
56	20240221	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-40	5	-0.43	246843960	26795	24.71	9350	9350	9140	12150	6550	9350	9212.31	0.79	-2251	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1757	-7.87	2.28	12	0.14	-1183.00	4090.00	22300	20230406	-58.25	6990	20231027	33.19	14150	-34.20	20240103	8780	6.04	20240213	22300	-58.25	20230406	6990	33.19	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
57	20240221	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-50	5	-0.53	23226310	2496	2.30	9350	9350	9290	12150	6550	9350	9305.41	0.79	29	9783	9566	9403	9186	9023	9485	9105	94	2800	500	6730	10	1	18872208	1755	-7.86	2.27	12	0.01	-1183.00	4090.00	22300	20230406	-58.30	6990	20231027	33.05	14150	-34.28	20240103	8780	5.92	20240213	22300	-58.30	20230406	6990	33.05	20231027	1.53	N	348150	500	94 억	149146	N	N	0	N	N
58	20240220	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-10	5	-0.11	1005784380	107081	180.63	9470	9620	9240	12160	6560	9360	9392.75	0.77	492	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1765	-7.90	2.29	12	0.57	-1183.00	4090.00	22300	20230406	-58.07	6990	20231027	33.76	14150	-33.92	20240103	8780	6.49	20240213	22300	-58.07	20230406	6990	33.76	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
59	20240220	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	-20	5	-0.21	979957430	104321	175.97	9470	9620	9240	12160	6560	9360	9393.67	0.77	2140	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1763	-7.90	2.28	12	0.55	-1183.00	4090.00	22300	20230406	-58.12	6990	20231027	33.62	14150	-33.99	20240103	8780	6.38	20240213	22300	-58.12	20230406	6990	33.62	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
60	20240220	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	-70	5	-0.75	899833540	95685	161.41	9470	9620	9240	12160	6560	9360	9404.12	0.77	3781	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1753	-7.85	2.27	12	0.51	-1183.00	4090.00	22300	20230406	-58.34	6990	20231027	32.90	14150	-34.35	20240103	8780	5.81	20240213	22300	-58.34	20230406	6990	32.90	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
61	20240220	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	0	3	0.00	767180090	81489	137.46	9470	9620	9240	12160	6560	9360	9414.52	0.77	9974	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1766	-7.91	2.29	12	0.43	-1183.00	4090.00	22300	20230406	-58.03	6990	20231027	33.91	14150	-33.85	20240103	8780	6.61	20240213	22300	-58.03	20230406	6990	33.91	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
62	20240220	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	50	2	0.53	678822520	72045	121.53	9470	9620	9240	12160	6560	9360	9422.20	0.77	11038	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1776	-7.95	2.30	12	0.38	-1183.00	4090.00	22300	20230406	-57.80	6990	20231027	34.62	14150	-33.50	20240103	8780	7.18	20240213	22300	-57.80	20230406	6990	34.62	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
63	20240220	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	40	2	0.43	323722490	34515	58.22	9470	9510	9240	12160	6560	9360	9379.18	0.77	3721	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1774	-7.95	2.30	12	0.18	-1183.00	4090.00	22300	20230406	-57.85	6990	20231027	34.48	14150	-33.57	20240103	8780	7.06	20240213	22300	-57.85	20230406	6990	34.48	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
64	20240220	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9380	20	2	0.21	228466880	24368	41.11	9470	9510	9240	12160	6560	9360	9375.69	0.77	4069	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1770	-7.93	2.29	12	0.13	-1183.00	4090.00	22300	20230406	-57.94	6990	20231027	34.19	14150	-33.71	20240103	8780	6.83	20240213	22300	-57.94	20230406	6990	34.19	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
65	20240220	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	120	2	1.28	60968240	6441	10.87	9470	9510	9390	12160	6560	9360	9465.65	0.77	3165	9606	9482	9316	9192	9026	9545	9255	94	2800	500	6730	10	1	18872208	1789	-8.01	2.32	12	0.03	-1183.00	4090.00	22300	20230406	-57.49	6990	20231027	35.62	14150	-33.00	20240103	8780	7.97	20240213	22300	-57.49	20230406	6990	35.62	20231027	1.53	N	348150	500	94 억	145671	N	N	0	N	N
66	20240219	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	170	2	1.85	549022700	58868	104.08	9160	9440	9150	11940	6440	9190	9326.11	0.77	443	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1766	-7.91	2.29	12	0.31	-1183.00	4090.00	22300	20230406	-58.03	6990	20231027	33.91	14150	-33.85	20240103	8780	6.61	20240213	22300	-58.03	20230406	6990	33.91	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
67	20240219	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	150	2	1.63	512346530	54943	97.14	9160	9440	9150	11940	6440	9190	9325.06	0.77	-920	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1763	-7.90	2.28	12	0.29	-1183.00	4090.00	22300	20230406	-58.12	6990	20231027	33.62	14150	-33.99	20240103	8780	6.38	20240213	22300	-58.12	20230406	6990	33.62	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
68	20240219	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	150	2	1.63	482166560	51699	91.41	9160	9440	9150	11940	6440	9190	9326.42	0.77	-2021	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1763	-7.90	2.28	12	0.27	-1183.00	4090.00	22300	20230406	-58.12	6990	20231027	33.62	14150	-33.99	20240103	8780	6.38	20240213	22300	-58.12	20230406	6990	33.62	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
69	20240219	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	120	2	1.31	445632040	47765	84.45	9160	9440	9150	11940	6440	9190	9329.68	0.77	-2035	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1757	-7.87	2.28	12	0.25	-1183.00	4090.00	22300	20230406	-58.25	6990	20231027	33.19	14150	-34.20	20240103	8780	6.04	20240213	22300	-58.25	20230406	6990	33.19	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
70	20240219	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	100	2	1.09	395642750	42390	74.95	9160	9440	9150	11940	6440	9190	9333.40	0.77	1106	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1753	-7.85	2.27	12	0.22	-1183.00	4090.00	22300	20230406	-58.34	6990	20231027	32.90	14150	-34.35	20240103	8780	5.81	20240213	22300	-58.34	20230406	6990	32.90	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
71	20240219	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	160	2	1.74	332127640	35580	62.91	9160	9440	9150	11940	6440	9190	9334.67	0.77	4616	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1765	-7.90	2.29	12	0.19	-1183.00	4090.00	22300	20230406	-58.07	6990	20231027	33.76	14150	-33.92	20240103	8780	6.49	20240213	22300	-58.07	20230406	6990	33.76	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
72	20240219	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	140	2	1.52	107294340	11570	20.46	9160	9340	9150	11940	6440	9190	9273.50	0.77	1192	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1761	-7.89	2.28	12	0.06	-1183.00	4090.00	22300	20230406	-58.16	6990	20231027	33.48	14150	-34.06	20240103	8780	6.26	20240213	22300	-58.16	20230406	6990	33.48	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
73	20240219	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	60	2	0.65	25342500	2754	4.87	9160	9340	9150	11940	6440	9190	9202.07	0.77	-200	9396	9292	9236	9132	9076	9265	9105	94	2750	500	6610	10	1	18872208	1746	-7.82	2.26	12	0.01	-1183.00	4090.00	22300	20230406	-58.52	6990	20231027	32.33	14150	-34.63	20240103	8780	5.35	20240213	22300	-58.52	20230406	6990	32.33	20231027	1.50	N	348150	500	94 억	144869	N	N	0	N	N
74	20240216	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	-160	5	-1.71	520957520	56400	48.10	9270	9340	9180	12150	6550	9350	9237.03	0.78	-2631	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1734	-7.77	2.25	12	0.30	-1183.00	4090.00	22300	20230406	-58.79	6990	20231027	31.47	14150	-35.05	20240103	8780	4.67	20240213	22300	-58.79	20230406	6990	31.47	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
75	20240216	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-140	5	-1.50	477195130	51639	44.04	9270	9340	9180	12150	6550	9350	9240.98	0.78	-2296	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1738	-7.79	2.25	12	0.27	-1183.00	4090.00	22300	20230406	-58.70	6990	20231027	31.76	14150	-34.91	20240103	8780	4.90	20240213	22300	-58.70	20230406	6990	31.76	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
76	20240216	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-150	5	-1.60	411494990	44498	37.95	9270	9340	9190	12150	6550	9350	9247.49	0.78	-1904	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1736	-7.78	2.25	12	0.24	-1183.00	4090.00	22300	20230406	-58.74	6990	20231027	31.62	14150	-34.98	20240103	8780	4.78	20240213	22300	-58.74	20230406	6990	31.62	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
77	20240216	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	-110	5	-1.18	333566910	36068	30.76	9270	9340	9190	12150	6550	9350	9248.28	0.78	-4790	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1744	-7.81	2.26	12	0.19	-1183.00	4090.00	22300	20230406	-58.57	6990	20231027	32.19	14150	-34.70	20240103	8780	5.24	20240213	22300	-58.57	20230406	6990	32.19	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
78	20240216	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-90	5	-0.96	285694940	30868	26.33	9270	9340	9210	12150	6550	9350	9255.38	0.78	-2209	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1748	-7.83	2.26	12	0.16	-1183.00	4090.00	22300	20230406	-58.48	6990	20231027	32.47	14150	-34.56	20240103	8780	5.47	20240213	22300	-58.48	20230406	6990	32.47	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
79	20240216	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-70	5	-0.75	212572510	22950	19.57	9270	9340	9220	12150	6550	9350	9262.42	0.78	-988	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1751	-7.84	2.27	12	0.12	-1183.00	4090.00	22300	20230406	-58.39	6990	20231027	32.76	14150	-34.42	20240103	8780	5.69	20240213	22300	-58.39	20230406	6990	32.76	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
80	20240216	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-70	5	-0.75	27989220	3022	2.58	9270	9330	9240	12150	6550	9350	9261.82	0.78	105	9630	9490	9220	9080	8810	9560	9150	94	2800	500	6730	10	1	18872208	1751	-7.84	2.27	12	0.02	-1183.00	4090.00	22300	20230406	-58.39	6990	20231027	32.76	14150	-34.42	20240103	8780	5.69	20240213	22300	-58.39	20230406	6990	32.76	20231027	1.46	N	348150	500	94 억	147480	N	N	0	N	N
81	20240215	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	280	2	3.09	1078146680	117102	236.66	9070	9360	8950	11790	6350	9070	9206.70	0.88	-18627	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1765	-7.90	2.29	12	0.62	-1183.00	4090.00	22300	20230406	-58.07	6990	20231027	33.76	14150	-33.92	20240103	8780	6.49	20240213	22300	-58.07	20230406	6990	33.76	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
82	20240215	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	280	2	3.09	1016549860	110509	223.33	9070	9360	8950	11790	6350	9070	9198.83	0.88	-17435	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1765	-7.90	2.29	12	0.59	-1183.00	4090.00	22300	20230406	-58.07	6990	20231027	33.76	14150	-33.92	20240103	8780	6.49	20240213	22300	-58.07	20230406	6990	33.76	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
83	20240215	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	180	2	1.98	802820170	87472	176.78	9070	9290	8950	11790	6350	9070	9178.06	0.88	-15417	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1746	-7.82	2.26	12	0.46	-1183.00	4090.00	22300	20230406	-58.52	6990	20231027	32.33	14150	-34.63	20240103	8780	5.35	20240213	22300	-58.52	20230406	6990	32.33	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
84	20240215	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	180	2	1.98	741312870	80812	163.32	9070	9290	8950	11790	6350	9070	9173.34	0.88	-14619	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1746	-7.82	2.26	12	0.43	-1183.00	4090.00	22300	20230406	-58.52	6990	20231027	32.33	14150	-34.63	20240103	8780	5.35	20240213	22300	-58.52	20230406	6990	32.33	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
85	20240215	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	200	2	2.21	678357290	74010	149.57	9070	9290	8950	11790	6350	9070	9165.79	0.88	-11185	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1749	-7.84	2.27	12	0.39	-1183.00	4090.00	22300	20230406	-58.43	6990	20231027	32.62	14150	-34.49	20240103	8780	5.58	20240213	22300	-58.43	20230406	6990	32.62	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
86	20240215	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	170	2	1.87	621176550	67840	137.10	9070	9280	8950	11790	6350	9070	9156.53	0.88	-11270	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1744	-7.81	2.26	12	0.36	-1183.00	4090.00	22300	20230406	-58.57	6990	20231027	32.19	14150	-34.70	20240103	8780	5.24	20240213	22300	-58.57	20230406	6990	32.19	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
87	20240215	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	0	3	0.00	66886920	7346	14.85	9070	9130	9010	11790	6350	9070	9105.36	0.88	-629	9276	9172	9046	8942	8816	9225	8995	94	2720	500	6530	10	1	18872208	1712	-7.67	2.22	12	0.04	-1183.00	4090.00	22300	20230406	-59.33	6990	20231027	29.76	14150	-35.90	20240103	8780	3.30	20240213	22300	-59.33	20230406	6990	29.76	20231027	1.46	N	348150	500	94 억	165356	N	N	139	N	N
88	20240214	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	20	2	0.22	441540880	48965	82.60	9040	9150	8920	11760	6340	9050	9017.24	0.92	-8457	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1712	-7.67	2.22	12	0.26	-1183.00	4090.00	22300	20230406	-59.33	6990	20231027	29.76	14150	-35.90	20240103	8780	3.30	20240213	22300	-59.33	20230406	6990	29.76	20231027	1.50	N	348150	500	94 억	173813	N	N	139	N	N
89	20240214	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	40	2	0.44	428419910	47519	80.16	9040	9150	8920	11760	6340	9050	9015.76	0.92	-8606	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1715	-7.68	2.22	12	0.25	-1183.00	4090.00	22300	20230406	-59.24	6990	20231027	30.04	14150	-35.76	20240103	8780	3.53	20240213	22300	-59.24	20230406	6990	30.04	20231027	1.50	N	348150	500	94 억	173813	N	N	0	N	N
90	20240214	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	40	2	0.44	377569800	41922	70.72	9040	9150	8920	11760	6340	9050	9006.48	0.92	-8778	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1715	-7.68	2.22	12	0.22	-1183.00	4090.00	22300	20230406	-59.24	6990	20231027	30.04	14150	-35.76	20240103	8780	3.53	20240213	22300	-59.24	20230406	6990	30.04	20231027	1.50	N	348150	500	94 억	173813	N	N	0	N	N
91	20240214	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-20	5	-0.22	260719090	29041	48.99	9040	9150	8920	11760	6340	9050	8977.61	0.92	-5915	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1704	-7.63	2.21	12	0.15	-1183.00	4090.00	22300	20230406	-59.51	6990	20231027	29.18	14150	-36.18	20240103	8780	2.85	20240213	22300	-59.51	20230406	6990	29.18	20231027	1.50	N	348150	500	94 억	173813	N	N	0	N	N
92	20240214	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-50	5	-0.55	227362010	25336	42.74	9040	9150	8920	11760	6340	9050	8973.86	0.92	-6590	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1698	-7.61	2.20	12	0.13	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8780	2.51	20240213	22300	-59.64	20230406	6990	28.76	20231027	1.50	N	348150	500	94 억	173813	N	N	0	N	N
93	20240214	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-80	5	-0.88	165620280	18456	31.13	9040	9150	8920	11760	6340	9050	8973.77	0.92	-6463	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1693	-7.58	2.19	12	0.10	-1183.00	4090.00	22300	20230406	-59.78	6990	20231027	28.33	14150	-36.61	20240103	8780	2.16	20240213	22300	-59.78	20230406	6990	28.33	20231027	1.50	N	348150	500	94 억	173813	N	N	0	N	N
94	20240214	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	0	3	0.00	25055590	2775	4.68	9040	9150	8960	11760	6340	9050	9029.00	0.92	-85	9296	9172	8976	8852	8656	9235	8915	94	2710	500	6510	10	1	18872208	1708	-7.65	2.21	12	0.01	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8780	3.08	20240213	22300	-59.42	20230406	6990	29.47	20231027	1.50	N	348150	500	94 억	173813	N	N	0	N	N
95	20240213	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	210	2	2.38	528602360	58673	77.75	8840	9100	8780	11490	6190	8840	9009.14	0.88	7926	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1708	-7.65	2.21	12	0.31	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8780	3.08	20240213	22300	-59.42	20230406	6990	29.47	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N
96	20240213	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	220	2	2.49	486150320	53990	71.55	8840	9100	8780	11490	6190	8840	9004.45	0.88	8831	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1710	-7.66	2.22	12	0.29	-1183.00	4090.00	22300	20230406	-59.37	6990	20231027	29.61	14150	-35.97	20240103	8780	3.19	20240213	22300	-59.37	20230406	6990	29.61	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N
97	20240213	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	220	2	2.49	417564220	46430	61.53	8840	9100	8780	11490	6190	8840	8993.41	0.88	9067	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1710	-7.66	2.22	12	0.25	-1183.00	4090.00	22300	20230406	-59.37	6990	20231027	29.61	14150	-35.97	20240103	8780	3.19	20240213	22300	-59.37	20230406	6990	29.61	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N
98	20240213	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	200	2	2.26	309252870	34478	45.69	8840	9080	8780	11490	6190	8840	8969.57	0.88	7903	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1706	-7.64	2.21	12	0.18	-1183.00	4090.00	22300	20230406	-59.46	6990	20231027	29.33	14150	-36.11	20240103	8780	2.96	20240213	22300	-59.46	20230406	6990	29.33	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N
99	20240213	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	230	2	2.60	282957730	31563	41.83	8840	9080	8780	11490	6190	8840	8964.86	0.88	7435	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1712	-7.67	2.22	12	0.17	-1183.00	4090.00	22300	20230406	-59.33	6990	20231027	29.76	14150	-35.90	20240103	8780	3.30	20240213	22300	-59.33	20230406	6990	29.76	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N
100	20240213	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	170	2	1.92	190772670	21337	28.28	8840	9030	8780	11490	6190	8840	8940.93	0.88	2958	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1700	-7.62	2.20	12	0.11	-1183.00	4090.00	22300	20230406	-59.60	6990	20231027	28.90	14150	-36.33	20240103	8780	2.62	20240213	22300	-59.60	20230406	6990	28.90	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N
101	20240213	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	160	2	1.81	138029530	15479	20.51	8840	9020	8780	11490	6190	8840	8917.21	0.88	3469	9186	9012	8926	8752	8666	8970	8710	94	2650	500	6360	10	1	18872208	1698	-7.61	2.20	12	0.08	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8780	2.51	20240213	22300	-59.64	20230406	6990	28.76	20231027	1.50	N	348150	500	94 억	165886	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History