KissMeData/352770/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 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	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-75	5	-3.04	2671714890	1043817	230.18	2460	2660	2395	3210	1730	2470	2559.66	0.87	46564	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	766	-4.77	0.93	12	3.26	-502.00	2576.00	6596	20230413	-63.69	2005	20231027	19.45	3080	-22.24	20240112	2050	16.83	20240223	11260	-78.73	20230413	2005	19.45	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
3	20240229	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-10	5	-0.40	2581267420	1006321	221.91	2460	2660	2460	3210	1730	2470	2565.05	0.87	40437	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	787	-4.90	0.95	12	3.15	-502.00	2576.00	6596	20230413	-62.70	2005	20231027	22.69	3080	-20.13	20240112	2050	20.00	20240223	11260	-78.15	20230413	2005	22.69	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
4	20240229	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	50	2	2.02	2371990655	922009	203.32	2460	2660	2460	3210	1730	2470	2572.63	0.87	39947	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	806	-5.02	0.98	12	2.88	-502.00	2576.00	6596	20230413	-61.80	2005	20231027	25.69	3080	-18.18	20240112	2050	22.93	20240223	11260	-77.62	20230413	2005	25.69	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
5	20240229	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	85	2	3.44	2276666740	884371	195.02	2460	2660	2460	3210	1730	2470	2574.33	0.87	40419	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	817	-5.09	0.99	12	2.77	-502.00	2576.00	6596	20230413	-61.26	2005	20231027	27.43	3080	-17.05	20240112	2050	24.63	20240223	11260	-77.31	20230413	2005	27.43	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
6	20240229	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	50	2	2.02	2198385580	853558	188.22	2460	2660	2460	3210	1730	2470	2575.56	0.87	44464	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	806	-5.02	0.98	12	2.67	-502.00	2576.00	6596	20230413	-61.80	2005	20231027	25.69	3080	-18.18	20240112	2050	22.93	20240223	11260	-77.62	20230413	2005	25.69	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
7	20240229	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	60	2	2.43	2101099870	814638	179.64	2460	2660	2460	3210	1730	2470	2579.18	0.87	44959	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	809	-5.04	0.98	12	2.55	-502.00	2576.00	6596	20230413	-61.64	2005	20231027	26.18	3080	-17.86	20240112	2050	23.41	20240223	11260	-77.53	20230413	2005	26.18	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
8	20240229	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	125	2	5.06	1556416555	599938	132.29	2460	2660	2460	3210	1730	2470	2594.30	0.87	72838	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	830	-5.17	1.01	12	1.88	-502.00	2576.00	6596	20230413	-60.66	2005	20231027	29.43	3080	-15.75	20240112	2050	26.59	20240223	11260	-76.95	20230413	2005	29.43	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
9	20240229	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	150	2	6.07	585445745	226585	49.97	2460	2630	2460	3210	1730	2470	2583.78	0.87	43274	2593	2531	2428	2366	2263	2562	2397	32	740	100	1720	5	1	31975079	838	-5.22	1.02	12	0.71	-502.00	2576.00	6596	20230413	-60.28	2005	20231027	30.67	3080	-14.94	20240112	2050	27.80	20240223	11260	-76.73	20230413	2005	30.67	20231027	6.03	N	352770	100	31 억	278839	N	N	0	N	N
10	20240228	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	100	2	4.22	1072154135	443195	33.28	2335	2490	2325	3080	1660	2370	2419.13	0.76	30358	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	790	-4.92	0.96	12	1.39	-502.00	2576.00	6596	20230413	-62.55	2005	20231027	23.19	3080	-19.81	20240112	2050	20.49	20240223	11260	-78.06	20230413	2005	23.19	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
11	20240228	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	105	2	4.43	1023410900	423357	31.79	2335	2490	2325	3080	1660	2370	2417.37	0.76	29551	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	791	-4.93	0.96	12	1.32	-502.00	2576.00	6596	20230413	-62.48	2005	20231027	23.44	3080	-19.64	20240112	2050	20.73	20240223	11260	-78.02	20230413	2005	23.44	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
12	20240228	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	55	2	2.32	634239130	265177	19.91	2335	2440	2325	3080	1660	2370	2391.76	0.76	29266	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	775	-4.83	0.94	12	0.83	-502.00	2576.00	6596	20230413	-63.24	2005	20231027	20.95	3080	-21.27	20240112	2050	18.29	20240223	11260	-78.46	20230413	2005	20.95	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
13	20240228	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-10	5	-0.42	455208345	190495	14.30	2335	2435	2325	3080	1660	2370	2389.61	0.76	-3295	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	755	-4.70	0.92	12	0.60	-502.00	2576.00	6596	20230413	-64.22	2005	20231027	17.71	3080	-23.38	20240112	2050	15.12	20240223	11260	-79.04	20230413	2005	17.71	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
14	20240228	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	30	2	1.27	352205025	146995	11.04	2335	2435	2325	3080	1660	2370	2396.03	0.76	-36	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	767	-4.78	0.93	12	0.46	-502.00	2576.00	6596	20230413	-63.61	2005	20231027	19.70	3080	-22.08	20240112	2050	17.07	20240223	11260	-78.69	20230413	2005	19.70	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
15	20240228	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	40	2	1.69	277301125	115752	8.69	2335	2435	2325	3080	1660	2370	2395.65	0.76	-67	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	771	-4.80	0.94	12	0.36	-502.00	2576.00	6596	20230413	-63.46	2005	20231027	20.20	3080	-21.75	20240112	2050	17.56	20240223	11260	-78.60	20230413	2005	20.20	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
16	20240228	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	30	2	1.27	214093040	89518	6.72	2335	2435	2325	3080	1660	2370	2391.62	0.76	-4844	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	767	-4.78	0.93	12	0.28	-502.00	2576.00	6596	20230413	-63.61	2005	20231027	19.70	3080	-22.08	20240112	2050	17.07	20240223	11260	-78.69	20230413	2005	19.70	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
17	20240228	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	60	2	2.53	106385405	44583	3.35	2335	2435	2325	3080	1660	2370	2386.23	0.76	-2839	2606	2487	2351	2232	2096	2547	2292	32	710	100	1650	5	1	31975079	777	-4.84	0.94	12	0.14	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	3080	-21.10	20240112	2050	18.54	20240223	11260	-78.42	20230413	2005	21.20	20231027	6.01	N	352770	100	31 억	242559	N	N	0	N	N
18	20240227	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	140	2	6.28	3164240255	1319317	583.21	2280	2470	2215	2895	1565	2230	2398.40	0.80	-3360	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	758	-4.72	0.92	12	4.13	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2050	15.61	20240223	11260	-78.95	20230413	2005	18.20	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
19	20240227	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	150	2	6.73	3116040490	1299024	574.24	2280	2470	2215	2895	1565	2230	2398.76	0.80	-1781	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	761	-4.74	0.92	12	4.06	-502.00	2576.00	6596	20230413	-63.92	2005	20231027	18.70	3080	-22.73	20240112	2050	16.10	20240223	11260	-78.86	20230413	2005	18.70	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
20	20240227	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	175	2	7.85	2965581355	1235957	546.36	2280	2470	2215	2895	1565	2230	2399.42	0.80	-8452	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	769	-4.79	0.93	12	3.87	-502.00	2576.00	6596	20230413	-63.54	2005	20231027	19.95	3080	-21.92	20240112	2050	17.32	20240223	11260	-78.64	20230413	2005	19.95	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
21	20240227	131054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	135	2	6.05	2752597330	1147479	507.25	2280	2470	2215	2895	1565	2230	2398.82	0.80	-7565	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	756	-4.71	0.92	12	3.59	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	3080	-23.21	20240112	2050	15.37	20240223	11260	-79.00	20230413	2005	17.96	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
22	20240227	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	140	2	6.28	2665463395	1110511	490.91	2280	2470	2215	2895	1565	2230	2400.21	0.80	-8159	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	758	-4.72	0.92	12	3.47	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2050	15.61	20240223	11260	-78.95	20230413	2005	18.20	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
23	20240227	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	130	2	5.83	2273420180	947321	418.77	2280	2470	2215	2895	1565	2230	2399.84	0.80	-12427	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	755	-4.70	0.92	12	2.96	-502.00	2576.00	6596	20230413	-64.22	2005	20231027	17.71	3080	-23.38	20240112	2050	15.12	20240223	11260	-79.04	20230413	2005	17.71	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
24	20240227	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	175	2	7.85	1372690530	576078	254.66	2280	2465	2215	2895	1565	2230	2382.82	0.80	39600	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	769	-4.79	0.93	12	1.80	-502.00	2576.00	6596	20230413	-63.54	2005	20231027	19.95	3080	-21.92	20240112	2050	17.32	20240223	11260	-78.64	20230413	2005	19.95	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
25	20240227	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	10	2	0.45	64462310	28729	12.70	2280	2280	2215	2895	1565	2230	2243.81	0.80	-3381	2416	2322	2241	2147	2066	2370	2195	32	665	100	1560	5	1	31975079	716	-4.46	0.87	12	0.09	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2050	9.27	20240223	11260	-80.11	20230413	2005	11.72	20231027	5.99	N	352770	100	31 억	255200	N	N	0	N	N
26	20240226	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	70	2	3.24	504194305	224527	145.50	2160	2335	2160	2805	1515	2160	2245.58	0.72	22887	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	713	-4.44	0.87	12	0.70	-502.00	2576.00	6596	20230413	-66.19	2005	20231027	11.22	3080	-27.60	20240112	2050	8.78	20240223	11260	-80.20	20230413	2005	11.22	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
27	20240226	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	80	2	3.70	487512450	217036	140.65	2160	2335	2160	2805	1515	2160	2246.23	0.72	21027	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	716	-4.46	0.87	12	0.68	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2050	9.27	20240223	11260	-80.11	20230413	2005	11.72	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
28	20240226	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	105	2	4.86	419106815	186535	120.88	2160	2335	2160	2805	1515	2160	2246.80	0.72	24597	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	724	-4.51	0.88	12	0.58	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2050	10.49	20240223	11260	-79.88	20230413	2005	12.97	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
29	20240226	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	105	2	4.86	398042100	177239	114.86	2160	2335	2160	2805	1515	2160	2245.79	0.72	22984	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	724	-4.51	0.88	12	0.55	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2050	10.49	20240223	11260	-79.88	20230413	2005	12.97	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
30	20240226	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	105	2	4.86	381646480	169989	110.16	2160	2335	2160	2805	1515	2160	2245.12	0.72	23778	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	724	-4.51	0.88	12	0.53	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2050	10.49	20240223	11260	-79.88	20230413	2005	12.97	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
31	20240226	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	95	2	4.40	330030970	147169	95.37	2160	2335	2160	2805	1515	2160	2242.53	0.72	15666	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	721	-4.49	0.88	12	0.46	-502.00	2576.00	6596	20230413	-65.81	2005	20231027	12.47	3080	-26.79	20240112	2050	10.00	20240223	11260	-79.97	20230413	2005	12.47	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
32	20240226	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	60	2	2.78	104879045	47527	30.80	2160	2230	2160	2805	1515	2160	2206.73	0.72	7834	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	710	-4.42	0.86	12	0.15	-502.00	2576.00	6596	20230413	-66.34	2005	20231027	10.72	3080	-27.92	20240112	2050	8.29	20240223	11260	-80.28	20230413	2005	10.72	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
33	20240226	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	30	2	1.39	16764530	7618	4.94	2160	2215	2160	2805	1515	2160	2200.65	0.72	-872	2300	2230	2140	2070	1980	2185	2025	32	645	100	1510	5	1	31975079	700	-4.36	0.85	12	0.02	-502.00	2576.00	6596	20230413	-66.80	2005	20231027	9.23	3080	-28.90	20240112	2050	6.83	20240223	11260	-80.55	20230413	2005	9.23	20231027	6.03	N	352770	100	31 억	231235	N	N	0	N	N
34	20240223	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-30	5	-1.37	328754420	152199	61.91	2195	2210	2050	2845	1535	2190	2160.03	0.72	-2937	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	691	-4.30	0.84	12	0.48	-502.00	2576.00	6596	20230413	-67.25	2005	20231027	7.73	3080	-29.87	20240112	2050	5.37	20240223	11260	-80.82	20230413	2005	7.73	20231027	6.13	N	352770	100	31 억	229304	N	Y	0	N	N
35	20240223	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-20	5	-0.91	309841140	143435	58.35	2195	2210	2050	2845	1535	2190	2160.15	0.72	-3646	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	694	-4.32	0.84	12	0.45	-502.00	2576.00	6596	20230413	-67.10	2005	20231027	8.23	3080	-29.55	20240112	2050	5.85	20240223	11260	-80.73	20230413	2005	8.23	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
36	20240223	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-15	5	-0.68	272653985	126168	51.32	2195	2210	2050	2845	1535	2190	2161.04	0.72	-5141	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	695	-4.33	0.84	12	0.39	-502.00	2576.00	6596	20230413	-67.03	2005	20231027	8.48	3080	-29.38	20240112	2050	6.10	20240223	11260	-80.68	20230413	2005	8.48	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
37	20240223	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-20	5	-0.91	227624395	105334	42.85	2195	2210	2050	2845	1535	2190	2160.98	0.72	-3182	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	694	-4.32	0.84	12	0.33	-502.00	2576.00	6596	20230413	-67.10	2005	20231027	8.23	3080	-29.55	20240112	2050	5.85	20240223	11260	-80.73	20230413	2005	8.23	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
38	20240223	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-15	5	-0.68	191305630	88536	36.02	2195	2210	2050	2845	1535	2190	2160.77	0.72	-3253	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	695	-4.33	0.84	12	0.28	-502.00	2576.00	6596	20230413	-67.03	2005	20231027	8.48	3080	-29.38	20240112	2050	6.10	20240223	11260	-80.68	20230413	2005	8.48	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
39	20240223	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-10	5	-0.46	150803730	69754	28.38	2195	2210	2050	2845	1535	2190	2161.94	0.72	-2758	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	697	-4.34	0.85	12	0.22	-502.00	2576.00	6596	20230413	-66.95	2005	20231027	8.73	3080	-29.22	20240112	2050	6.34	20240223	11260	-80.64	20230413	2005	8.73	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
40	20240223	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	129923730	60143	24.47	2195	2210	2050	2845	1535	2190	2160.25	0.72	-2928	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	700	-4.36	0.85	12	0.19	-502.00	2576.00	6596	20230413	-66.80	2005	20231027	9.23	3080	-28.90	20240112	2050	6.83	20240223	11260	-80.55	20230413	2005	9.23	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
41	20240223	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	11076905	5050	2.05	2195	2210	2185	2845	1535	2190	2193.45	0.72	-3339	2306	2247	2206	2147	2106	2227	2127	32	655	100	1530	5	1	31975079	699	-4.35	0.85	12	0.02	-502.00	2576.00	6596	20230413	-66.87	2005	20231027	8.98	3080	-29.06	20240112	2115	3.31	20240125	11260	-80.60	20230413	2005	8.98	20231027	6.13	N	352770	100	31 억	229304	N	N	0	N	N
42	20240222	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-55	5	-2.45	525570710	239076	71.56	2245	2265	2165	2915	1575	2245	2198.40	0.79	-24349	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	700	-4.36	0.85	12	0.75	-502.00	2576.00	6596	20230413	-66.80	2005	20231027	9.23	3080	-28.90	20240112	2115	3.55	20240125	11260	-80.55	20230413	2005	9.23	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
43	20240222	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-20	5	-0.89	511055185	232450	69.57	2245	2265	2165	2915	1575	2245	2198.56	0.79	-24800	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	711	-4.43	0.86	12	0.73	-502.00	2576.00	6596	20230413	-66.27	2005	20231027	10.97	3080	-27.76	20240112	2115	5.20	20240125	11260	-80.24	20230413	2005	10.97	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
44	20240222	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-70	5	-3.12	410224580	186688	55.88	2245	2265	2165	2915	1575	2245	2197.38	0.79	-4714	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	695	-4.33	0.84	12	0.58	-502.00	2576.00	6596	20230413	-67.03	2005	20231027	8.48	3080	-29.38	20240112	2115	2.84	20240125	11260	-80.68	20230413	2005	8.48	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
45	20240222	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-60	5	-2.67	330923935	150280	44.98	2245	2265	2170	2915	1575	2245	2202.05	0.79	-2361	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	699	-4.35	0.85	12	0.47	-502.00	2576.00	6596	20230413	-66.87	2005	20231027	8.98	3080	-29.06	20240112	2115	3.31	20240125	11260	-80.60	20230413	2005	8.98	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
46	20240222	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	-45	5	-2.00	221892150	100290	30.02	2245	2265	2190	2915	1575	2245	2212.51	0.79	2848	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	703	-4.38	0.85	12	0.31	-502.00	2576.00	6596	20230413	-66.65	2005	20231027	9.73	3080	-28.57	20240112	2115	4.02	20240125	11260	-80.46	20230413	2005	9.73	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
47	20240222	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-20	5	-0.89	148403340	66871	20.01	2245	2265	2195	2915	1575	2245	2219.25	0.79	6936	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	711	-4.43	0.86	12	0.21	-502.00	2576.00	6596	20230413	-66.27	2005	20231027	10.97	3080	-27.76	20240112	2115	5.20	20240125	11260	-80.24	20230413	2005	10.97	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
48	20240222	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-30	5	-1.34	115528625	52024	15.57	2245	2265	2195	2915	1575	2245	2220.68	0.79	8077	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	708	-4.41	0.86	12	0.16	-502.00	2576.00	6596	20230413	-66.42	2005	20231027	10.47	3080	-28.08	20240112	2115	4.73	20240125	11260	-80.33	20230413	2005	10.47	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
49	20240222	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	5	2	0.22	23560345	10466	3.13	2245	2265	2245	2915	1575	2245	2251.13	0.79	5743	2408	2326	2278	2196	2148	2302	2172	32	670	100	1570	5	1	31975079	719	-4.48	0.87	12	0.03	-502.00	2576.00	6596	20230413	-65.89	2005	20231027	12.22	3080	-26.95	20240112	2115	6.38	20240125	11260	-80.02	20230413	2005	12.22	20231027	6.09	N	352770	100	31 억	253853	N	N	0	N	N
50	20240221	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-95	5	-4.06	756573065	333685	228.81	2335	2360	2230	3040	1640	2340	2267.40	0.78	3690	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	718	-4.47	0.87	12	1.04	-502.00	2576.00	6596	20230413	-65.96	2005	20231027	11.97	3080	-27.11	20240112	2115	6.15	20240125	11260	-80.06	20230413	2005	11.97	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
51	20240221	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-100	5	-4.27	702539345	309552	212.26	2335	2360	2230	3040	1640	2340	2269.54	0.78	5386	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	716	-4.46	0.87	12	0.97	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2115	5.91	20240125	11260	-80.11	20230413	2005	11.72	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
52	20240221	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-100	5	-4.27	541758605	237908	163.13	2335	2360	2240	3040	1640	2340	2277.18	0.78	14681	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	716	-4.46	0.87	12	0.74	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2115	5.91	20240125	11260	-80.11	20230413	2005	11.72	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
53	20240221	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-65	5	-2.78	426251255	186624	127.97	2335	2360	2250	3040	1640	2340	2284.01	0.78	18496	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	727	-4.53	0.88	12	0.58	-502.00	2576.00	6596	20230413	-65.51	2005	20231027	13.47	3080	-26.14	20240112	2115	7.57	20240125	11260	-79.80	20230413	2005	13.47	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
54	20240221	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-70	5	-2.99	401103655	175529	120.36	2335	2360	2250	3040	1640	2340	2285.11	0.78	19956	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	726	-4.52	0.88	12	0.55	-502.00	2576.00	6596	20230413	-65.59	2005	20231027	13.22	3080	-26.30	20240112	2115	7.33	20240125	11260	-79.84	20230413	2005	13.22	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
55	20240221	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-55	5	-2.35	288069685	125504	86.06	2335	2360	2255	3040	1640	2340	2295.30	0.78	13479	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	731	-4.55	0.89	12	0.39	-502.00	2576.00	6596	20230413	-65.36	2005	20231027	13.97	3080	-25.81	20240112	2115	8.04	20240125	11260	-79.71	20230413	2005	13.97	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
56	20240221	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-55	5	-2.35	260524725	113447	77.79	2335	2360	2255	3040	1640	2340	2296.44	0.78	12174	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	731	-4.55	0.89	12	0.35	-502.00	2576.00	6596	20230413	-65.36	2005	20231027	13.97	3080	-25.81	20240112	2115	8.04	20240125	11260	-79.71	20230413	2005	13.97	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
57	20240221	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-5	5	-0.21	69826860	30064	20.61	2335	2360	2305	3040	1640	2340	2322.61	0.78	9079	2420	2380	2350	2310	2280	2365	2295	32	700	100	1630	5	1	31975079	747	-4.65	0.91	12	0.09	-502.00	2576.00	6596	20230413	-64.60	2005	20231027	16.46	3080	-24.19	20240112	2115	10.40	20240125	11260	-79.26	20230413	2005	16.46	20231027	6.10	N	352770	100	31 억	249589	N	N	0	N	N
58	20240220	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-30	5	-1.27	333543570	142338	72.70	2365	2390	2320	3080	1660	2370	2343.29	0.75	8164	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	748	-4.66	0.91	12	0.45	-502.00	2576.00	6596	20230413	-64.52	2005	20231027	16.71	3080	-24.03	20240112	2115	10.64	20240125	11260	-79.22	20230413	2005	16.71	20231027	6.19	N	352770	100	31 억	239259	N	Y	0	N	N
59	20240220	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-40	5	-1.69	324903795	138640	70.81	2365	2390	2320	3080	1660	2370	2343.47	0.75	8830	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	745	-4.64	0.90	12	0.43	-502.00	2576.00	6596	20230413	-64.68	2005	20231027	16.21	3080	-24.35	20240112	2115	10.17	20240125	11260	-79.31	20230413	2005	16.21	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
60	20240220	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-25	5	-1.05	287205905	122433	62.53	2365	2390	2330	3080	1660	2370	2345.79	0.75	9682	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	750	-4.67	0.91	12	0.38	-502.00	2576.00	6596	20230413	-64.45	2005	20231027	16.96	3080	-23.86	20240112	2115	10.87	20240125	11260	-79.17	20230413	2005	16.96	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
61	20240220	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-25	5	-1.05	248963390	106082	54.18	2365	2390	2330	3080	1660	2370	2346.86	0.75	9753	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	750	-4.67	0.91	12	0.33	-502.00	2576.00	6596	20230413	-64.45	2005	20231027	16.96	3080	-23.86	20240112	2115	10.87	20240125	11260	-79.17	20230413	2005	16.96	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
62	20240220	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-30	5	-1.27	218393685	93000	47.50	2365	2390	2330	3080	1660	2370	2348.28	0.75	10409	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	748	-4.66	0.91	12	0.29	-502.00	2576.00	6596	20230413	-64.52	2005	20231027	16.71	3080	-24.03	20240112	2115	10.64	20240125	11260	-79.22	20230413	2005	16.71	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
63	20240220	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-15	5	-0.63	156533320	66556	33.99	2365	2390	2330	3080	1660	2370	2351.86	0.75	9100	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	753	-4.69	0.91	12	0.21	-502.00	2576.00	6596	20230413	-64.30	2005	20231027	17.46	3080	-23.54	20240112	2115	11.35	20240125	11260	-79.09	20230413	2005	17.46	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
64	20240220	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-15	5	-0.63	124065405	52826	26.98	2365	2390	2330	3080	1660	2370	2348.50	0.75	2635	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	753	-4.69	0.91	12	0.17	-502.00	2576.00	6596	20230413	-64.30	2005	20231027	17.46	3080	-23.54	20240112	2115	11.35	20240125	11260	-79.09	20230413	2005	17.46	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
65	20240220	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	13537360	5719	2.92	2365	2390	2365	3080	1660	2370	2366.99	0.75	970	2450	2410	2360	2320	2270	2430	2340	32	710	100	1650	5	1	31975079	758	-4.72	0.92	12	0.02	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2115	12.06	20240125	11260	-78.95	20230413	2005	18.20	20231027	6.19	N	352770	100	31 억	239259	N	N	0	N	N
66	20240219	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	35	2	1.50	462660765	194828	79.81	2340	2400	2310	3035	1635	2335	2374.71	0.81	-8504	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	758	-4.72	0.92	12	0.61	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2115	12.06	20240125	11260	-78.95	20230413	2005	18.20	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
67	20240219	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	30	2	1.28	443995470	186968	76.59	2340	2400	2310	3035	1635	2335	2374.71	0.81	-7132	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	756	-4.71	0.92	12	0.58	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	3080	-23.21	20240112	2115	11.82	20240125	11260	-79.00	20230413	2005	17.96	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
68	20240219	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	35	2	1.50	389138390	163816	67.11	2340	2400	2310	3035	1635	2335	2375.46	0.81	-106	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	758	-4.72	0.92	12	0.51	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2115	12.06	20240125	11260	-78.95	20230413	2005	18.20	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
69	20240219	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	45	2	1.93	363939225	153195	62.76	2340	2400	2310	3035	1635	2335	2375.66	0.81	1287	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	761	-4.74	0.92	12	0.48	-502.00	2576.00	6596	20230413	-63.92	2005	20231027	18.70	3080	-22.73	20240112	2115	12.53	20240125	11260	-78.86	20230413	2005	18.70	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
70	20240219	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	40	2	1.71	343922600	144797	59.32	2340	2400	2310	3035	1635	2335	2375.21	0.81	2370	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	759	-4.73	0.92	12	0.45	-502.00	2576.00	6596	20230413	-63.99	2005	20231027	18.45	3080	-22.89	20240112	2115	12.29	20240125	11260	-78.91	20230413	2005	18.45	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
71	20240219	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	55	2	2.36	279173210	117553	48.16	2340	2400	2310	3035	1635	2335	2374.87	0.81	-4998	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	764	-4.76	0.93	12	0.37	-502.00	2576.00	6596	20230413	-63.77	2005	20231027	19.20	3080	-22.40	20240112	2115	13.00	20240125	11260	-78.77	20230413	2005	19.20	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
72	20240219	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	60	2	2.57	177583810	74969	30.71	2340	2395	2310	3035	1635	2335	2368.76	0.81	-3529	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	766	-4.77	0.93	12	0.23	-502.00	2576.00	6596	20230413	-63.69	2005	20231027	19.45	3080	-22.24	20240112	2115	13.24	20240125	11260	-78.73	20230413	2005	19.45	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
73	20240219	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	5	2	0.21	26257830	11250	4.61	2340	2345	2310	3035	1635	2335	2334.03	0.81	-3339	2431	2382	2316	2267	2201	2407	2292	32	700	100	1630	5	1	31975079	748	-4.66	0.91	12	0.04	-502.00	2576.00	6596	20230413	-64.52	2005	20231027	16.71	3080	-24.03	20240112	2115	10.64	20240125	11260	-79.22	20230413	2005	16.71	20231027	6.14	N	352770	100	31 억	259936	N	N	0	N	N
74	20240216	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	80	2	3.55	559782890	241960	153.66	2255	2365	2250	2930	1580	2255	2313.40	0.63	57974	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	747	-4.65	0.91	12	0.76	-502.00	2576.00	6596	20230413	-64.60	2005	20231027	16.46	3080	-24.19	20240112	2115	10.40	20240125	11260	-79.26	20230413	2005	16.46	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
75	20240216	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	70	2	3.10	504229630	218260	138.61	2255	2355	2250	2930	1580	2255	2310.22	0.63	58666	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	743	-4.63	0.90	12	0.68	-502.00	2576.00	6596	20230413	-64.75	2005	20231027	15.96	3080	-24.51	20240112	2115	9.93	20240125	11260	-79.35	20230413	2005	15.96	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
76	20240216	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	90	2	3.99	426967115	185184	117.60	2255	2345	2250	2930	1580	2255	2305.64	0.63	68413	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	750	-4.67	0.91	12	0.58	-502.00	2576.00	6596	20230413	-64.45	2005	20231027	16.96	3080	-23.86	20240112	2115	10.87	20240125	11260	-79.17	20230413	2005	16.96	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
77	20240216	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	55	2	2.44	290861320	126649	80.43	2255	2335	2250	2930	1580	2255	2296.59	0.63	22076	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	739	-4.60	0.90	12	0.40	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	3080	-25.00	20240112	2115	9.22	20240125	11260	-79.48	20230413	2005	15.21	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
78	20240216	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	60	2	2.66	241948510	105395	66.93	2255	2335	2250	2930	1580	2255	2295.64	0.63	25982	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	740	-4.61	0.90	12	0.33	-502.00	2576.00	6596	20230413	-64.90	2005	20231027	15.46	3080	-24.84	20240112	2115	9.46	20240125	11260	-79.44	20230413	2005	15.46	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
79	20240216	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	25	2	1.11	96885330	42648	27.08	2255	2295	2250	2930	1580	2255	2271.74	0.63	4540	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	729	-4.54	0.89	12	0.13	-502.00	2576.00	6596	20230413	-65.43	2005	20231027	13.72	3080	-25.97	20240112	2115	7.80	20240125	11260	-79.75	20230413	2005	13.72	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
80	20240216	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	20	2	0.89	9253345	4086	2.59	2255	2280	2250	2930	1580	2255	2264.65	0.63	692	2338	2296	2268	2226	2198	2282	2212	32	675	100	1570	5	1	31975079	727	-4.53	0.88	12	0.01	-502.00	2576.00	6596	20230413	-65.51	2005	20231027	13.47	3080	-26.14	20240112	2115	7.57	20240125	11260	-79.80	20230413	2005	13.47	20231027	6.20	N	352770	100	31 억	202027	N	N	0	N	N
81	20240215	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-25	5	-1.10	355653185	157426	162.26	2270	2310	2240	2960	1600	2280	2259.18	0.58	15530	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	721	-4.49	0.88	12	0.49	-502.00	2576.00	6596	20230413	-65.81	2005	20231027	12.47	3080	-26.79	20240112	2115	6.62	20240125	11260	-79.97	20230413	2005	12.47	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
82	20240215	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-35	5	-1.54	344629380	152527	157.21	2270	2310	2240	2960	1600	2280	2259.46	0.58	15508	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	718	-4.47	0.87	12	0.48	-502.00	2576.00	6596	20230413	-65.96	2005	20231027	11.97	3080	-27.11	20240112	2115	6.15	20240125	11260	-80.06	20230413	2005	11.97	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
83	20240215	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-20	5	-0.88	307925090	136209	140.39	2270	2310	2240	2960	1600	2280	2260.68	0.58	11422	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	723	-4.50	0.88	12	0.43	-502.00	2576.00	6596	20230413	-65.74	2005	20231027	12.72	3080	-26.62	20240112	2115	6.86	20240125	11260	-79.93	20230413	2005	12.72	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
84	20240215	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-30	5	-1.32	259069680	114503	118.02	2270	2310	2240	2960	1600	2280	2262.56	0.58	6388	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	719	-4.48	0.87	12	0.36	-502.00	2576.00	6596	20230413	-65.89	2005	20231027	12.22	3080	-26.95	20240112	2115	6.38	20240125	11260	-80.02	20230413	2005	12.22	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
85	20240215	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-25	5	-1.10	211572410	93418	96.29	2270	2310	2240	2960	1600	2280	2264.79	0.58	4219	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	721	-4.49	0.88	12	0.29	-502.00	2576.00	6596	20230413	-65.81	2005	20231027	12.47	3080	-26.79	20240112	2115	6.62	20240125	11260	-79.97	20230413	2005	12.47	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
86	20240215	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-15	5	-0.66	164154575	72429	74.65	2270	2310	2240	2960	1600	2280	2266.42	0.58	3311	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	724	-4.51	0.88	12	0.23	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2115	7.09	20240125	11260	-79.88	20230413	2005	12.97	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
87	20240215	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-25	5	-1.10	57400755	25377	26.16	2270	2300	2240	2960	1600	2280	2261.92	0.58	4168	2333	2306	2258	2231	2183	2320	2245	32	680	100	1590	5	1	31975079	721	-4.49	0.88	12	0.08	-502.00	2576.00	6596	20230413	-65.81	2005	20231027	12.47	3080	-26.79	20240112	2115	6.62	20240125	11260	-79.97	20230413	2005	12.47	20231027	6.17	N	352770	100	31 억	186497	N	N	420	N	N
88	20240214	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	15	2	0.66	215547785	95422	79.22	2210	2285	2210	2940	1590	2265	2258.89	0.56	8832	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	729	-4.54	0.89	12	0.30	-502.00	2576.00	6596	20230413	-65.43	2005	20231027	13.72	3080	-25.97	20240112	2115	7.80	20240125	11260	-79.75	20230413	2005	13.72	20231027	6.14	N	352770	100	31 억	177665	N	N	420	N	N
89	20240214	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	15	2	0.66	193278285	85639	71.10	2210	2285	2210	2940	1590	2265	2256.90	0.56	9248	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	729	-4.54	0.89	12	0.27	-502.00	2576.00	6596	20230413	-65.43	2005	20231027	13.72	3080	-25.97	20240112	2115	7.80	20240125	11260	-79.75	20230413	2005	13.72	20231027	6.14	N	352770	100	31 억	177665	N	N	0	N	N
90	20240214	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	5	2	0.22	152333665	67628	56.15	2210	2285	2210	2940	1590	2265	2252.52	0.56	12917	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	726	-4.52	0.88	12	0.21	-502.00	2576.00	6596	20230413	-65.59	2005	20231027	13.22	3080	-26.30	20240112	2115	7.33	20240125	11260	-79.84	20230413	2005	13.22	20231027	6.14	N	352770	100	31 억	177665	N	N	0	N	N
91	20240214	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	5	2	0.22	126990100	56449	46.87	2210	2285	2210	2940	1590	2265	2249.64	0.56	9042	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	726	-4.52	0.88	12	0.18	-502.00	2576.00	6596	20230413	-65.59	2005	20231027	13.22	3080	-26.30	20240112	2115	7.33	20240125	11260	-79.84	20230413	2005	13.22	20231027	6.14	N	352770	100	31 억	177665	N	N	0	N	N
92	20240214	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	0	3	0.00	92074925	41055	34.09	2210	2280	2210	2940	1590	2265	2242.72	0.56	3508	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	724	-4.51	0.88	12	0.13	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2115	7.09	20240125	11260	-79.88	20230413	2005	12.97	20231027	6.14	N	352770	100	31 억	177665	N	N	0	N	N
93	20240214	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	15	2	0.66	77201505	34491	28.64	2210	2280	2210	2940	1590	2265	2238.31	0.56	3091	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	729	-4.54	0.89	12	0.11	-502.00	2576.00	6596	20230413	-65.43	2005	20231027	13.72	3080	-25.97	20240112	2115	7.80	20240125	11260	-79.75	20230413	2005	13.72	20231027	6.14	N	352770	100	31 억	177665	N	N	0	N	N
94	20240214	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-25	5	-1.10	7031160	3176	2.64	2210	2265	2210	2940	1590	2265	2213.84	0.56	28	2328	2296	2248	2216	2168	2312	2232	32	675	100	1580	5	1	31975079	716	-4.46	0.87	12	0.01	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2115	5.91	20240125	11260	-80.11	20230413	2005	11.72	20231027	6.14	N	352770	100	31 억	177665	N	N	0	N	N
95	20240213	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	50	2	2.26	269024665	119933	146.20	2210	2280	2200	2875	1555	2215	2243.12	0.48	26298	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	724	-4.51	0.88	12	0.38	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2115	7.09	20240125	11260	-79.88	20230413	2005	12.97	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N
96	20240213	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	45	2	2.03	259244790	115616	140.94	2210	2280	2200	2875	1555	2215	2242.29	0.48	24112	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	723	-4.50	0.88	12	0.36	-502.00	2576.00	6596	20230413	-65.74	2005	20231027	12.72	3080	-26.62	20240112	2115	6.86	20240125	11260	-79.93	20230413	2005	12.72	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N
97	20240213	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	45	2	2.03	241584640	107788	131.40	2210	2280	2200	2875	1555	2215	2241.29	0.48	21105	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	723	-4.50	0.88	12	0.34	-502.00	2576.00	6596	20230413	-65.74	2005	20231027	12.72	3080	-26.62	20240112	2115	6.86	20240125	11260	-79.93	20230413	2005	12.72	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N
98	20240213	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	60	2	2.71	205470640	91829	111.94	2210	2275	2200	2875	1555	2215	2237.54	0.48	17514	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	727	-4.53	0.88	12	0.29	-502.00	2576.00	6596	20230413	-65.51	2005	20231027	13.47	3080	-26.14	20240112	2115	7.57	20240125	11260	-79.80	20230413	2005	13.47	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N
99	20240213	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	50	2	2.26	182761895	81809	99.73	2210	2270	2200	2875	1555	2215	2234.01	0.48	17524	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	724	-4.51	0.88	12	0.26	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2115	7.09	20240125	11260	-79.88	20230413	2005	12.97	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N
100	20240213	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	15	2	0.68	112461860	50420	61.46	2210	2270	2200	2875	1555	2215	2230.50	0.48	6755	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	713	-4.44	0.87	12	0.16	-502.00	2576.00	6596	20230413	-66.19	2005	20231027	11.22	3080	-27.60	20240112	2115	5.44	20240125	11260	-80.20	20230413	2005	11.22	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N
101	20240213	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	25	2	1.13	98227370	44048	53.70	2210	2270	2200	2875	1555	2215	2230.01	0.48	7442	2281	2247	2226	2192	2171	2265	2210	32	660	100	1550	5	1	31975079	716	-4.46	0.87	12	0.14	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2115	5.91	20240125	11260	-80.11	20230413	2005	11.72	20231027	6.16	N	352770	100	31 억	152485	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History