KissMeData/215380/price/prices-20240201.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

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	investmentCareful	shortOverheated
2	20240229	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-20	5	-1.06	67479895	36029	88.53	1880	1888	1860	2440	1316	1880	1872.93	0.35	-4481	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	254	-13.98	0.88	12	0.26	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1810	2.76	20240130	4125	-54.91	20230922	1750	6.29	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
3	20240229	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-10	5	-0.53	57507219	30669	75.36	1880	1888	1870	2440	1316	1880	1875.09	0.35	-4477	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	255	-14.06	0.88	12	0.22	-133.00	2114.00	4125	20230922	-54.67	1750	20231020	6.86	2490	-24.90	20240205	1810	3.31	20240130	4125	-54.67	20230922	1750	6.86	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
4	20240229	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-8	5	-0.43	35072238	18681	45.90	1880	1888	1872	2440	1316	1880	1877.43	0.35	275	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	255	-14.08	0.89	12	0.14	-133.00	2114.00	4125	20230922	-54.62	1750	20231020	6.97	2490	-24.82	20240205	1810	3.43	20240130	4125	-54.62	20230922	1750	6.97	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
5	20240229	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-5	5	-0.27	30884142	16445	40.41	1880	1888	1875	2440	1316	1880	1878.03	0.35	426	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	256	-14.10	0.89	12	0.12	-133.00	2114.00	4125	20230922	-54.55	1750	20231020	7.14	2490	-24.70	20240205	1810	3.59	20240130	4125	-54.55	20230922	1750	7.14	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
6	20240229	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-3	5	-0.16	28227924	15029	36.93	1880	1888	1876	2440	1316	1880	1878.23	0.35	857	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	256	-14.11	0.89	12	0.11	-133.00	2114.00	4125	20230922	-54.50	1750	20231020	7.26	2490	-24.62	20240205	1810	3.70	20240130	4125	-54.50	20230922	1750	7.26	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
7	20240229	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	0	3	0.00	12946280	6892	16.93	1880	1888	1876	2440	1316	1880	1878.45	0.35	1031	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	256	-14.14	0.89	12	0.05	-133.00	2114.00	4125	20230922	-54.42	1750	20231020	7.43	2490	-24.50	20240205	1810	3.87	20240130	4125	-54.42	20230922	1750	7.43	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
8	20240229	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-2	5	-0.11	8855992	4714	11.58	1880	1888	1877	2440	1316	1880	1878.66	0.35	1201	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	256	-14.12	0.89	12	0.03	-133.00	2114.00	4125	20230922	-54.47	1750	20231020	7.31	2490	-24.58	20240205	1810	3.76	20240130	4125	-54.47	20230922	1750	7.31	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
9	20240229	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-3	5	-0.16	4141738	2203	5.41	1880	1888	1877	2440	1316	1880	1880.04	0.35	1230	1914	1897	1886	1869	1858	1891	1863	68	560	500	1240	1	1	13639326	256	-14.11	0.89	12	0.02	-133.00	2114.00	4125	20230922	-54.50	1750	20231020	7.26	2490	-24.62	20240205	1810	3.70	20240130	4125	-54.50	20230922	1750	7.26	20231020	0.07	N	215380	500	68 억	48284	N	N	N	N
10	20240228	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-13	5	-0.69	76318354	40446	99.29	1890	1903	1875	2460	1326	1893	1886.92	0.27	11980	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	256	-14.14	0.89	12	0.30	-133.00	2114.00	4125	20230922	-54.42	1750	20231020	7.43	2490	-24.50	20240205	1810	3.87	20240130	4125	-54.42	20230922	1750	7.43	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
11	20240228	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	2	2	0.11	62925797	33325	81.81	1890	1903	1875	2460	1326	1893	1888.25	0.27	11980	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	258	-14.25	0.90	12	0.24	-133.00	2114.00	4125	20230922	-54.06	1750	20231020	8.29	2490	-23.90	20240205	1810	4.70	20240130	4125	-54.06	20230922	1750	8.29	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
12	20240228	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	-4	5	-0.21	57919878	30679	75.31	1890	1903	1875	2460	1326	1893	1887.93	0.27	11991	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	258	-14.20	0.89	12	0.22	-133.00	2114.00	4125	20230922	-54.21	1750	20231020	7.94	2490	-24.14	20240205	1810	4.36	20240130	4125	-54.21	20230922	1750	7.94	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
13	20240228	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-8	5	-0.42	56752050	30061	73.80	1890	1903	1875	2460	1326	1893	1887.90	0.27	12018	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	257	-14.17	0.89	12	0.22	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	2490	-24.30	20240205	1810	4.14	20240130	4125	-54.30	20230922	1750	7.71	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
14	20240228	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-8	5	-0.42	44207775	23421	57.50	1890	1903	1875	2460	1326	1893	1887.53	0.27	12167	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	257	-14.17	0.89	12	0.17	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	2490	-24.30	20240205	1810	4.14	20240130	4125	-54.30	20230922	1750	7.71	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
15	20240228	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	-2	5	-0.11	37874422	20068	49.26	1890	1903	1875	2460	1326	1893	1887.30	0.27	12598	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	258	-14.22	0.89	12	0.15	-133.00	2114.00	4125	20230922	-54.16	1750	20231020	8.06	2490	-24.06	20240205	1810	4.48	20240130	4125	-54.16	20230922	1750	8.06	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
16	20240228	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	9	2	0.48	34492577	18279	44.87	1890	1903	1875	2460	1326	1893	1887.01	0.27	12497	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	259	-14.30	0.90	12	0.13	-133.00	2114.00	4125	20230922	-53.89	1750	20231020	8.69	2490	-23.61	20240205	1810	5.08	20240130	4125	-53.89	20230922	1750	8.69	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
17	20240228	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-3	5	-0.16	1833365	970	2.38	1890	1902	1887	2460	1326	1893	1890.07	0.27	22	1942	1917	1903	1878	1864	1910	1871	68	567	500	1240	1	1	13639326	258	-14.21	0.89	12	0.01	-133.00	2114.00	4125	20230922	-54.18	1750	20231020	8.00	2490	-24.10	20240205	1810	4.42	20240130	4125	-54.18	20230922	1750	8.00	20231020	0.07	N	215380	500	68 억	36304	N	N	N	N
18	20240227	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-31	5	-1.61	77083402	40665	232.49	1928	1928	1889	2500	1347	1924	1895.64	0.29	-3638	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	258	-14.23	0.90	12	0.30	-133.00	2114.00	4125	20230922	-54.11	1750	20231020	8.17	2490	-23.98	20240205	1810	4.59	20240130	4125	-54.11	20230922	1750	8.17	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
19	20240227	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	-30	5	-1.56	73728273	38893	222.36	1928	1928	1889	2500	1347	1924	1895.67	0.29	-3089	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	258	-14.24	0.90	12	0.29	-133.00	2114.00	4125	20230922	-54.08	1750	20231020	8.23	2490	-23.94	20240205	1810	4.64	20240130	4125	-54.08	20230922	1750	8.23	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
20	20240227	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	-35	5	-1.82	69269311	36534	208.87	1928	1928	1889	2500	1347	1924	1896.02	0.29	-1843	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	258	-14.20	0.89	12	0.27	-133.00	2114.00	4125	20230922	-54.21	1750	20231020	7.94	2490	-24.14	20240205	1810	4.36	20240130	4125	-54.21	20230922	1750	7.94	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
21	20240227	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-25	5	-1.30	44019326	23174	132.49	1928	1928	1890	2500	1347	1924	1899.51	0.29	-1981	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	259	-14.28	0.90	12	0.17	-133.00	2114.00	4125	20230922	-53.96	1750	20231020	8.51	2490	-23.73	20240205	1810	4.92	20240130	4125	-53.96	20230922	1750	8.51	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
22	20240227	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-29	5	-1.51	41728175	21965	125.58	1928	1928	1890	2500	1347	1924	1899.76	0.29	-1991	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	258	-14.25	0.90	12	0.16	-133.00	2114.00	4125	20230922	-54.06	1750	20231020	8.29	2490	-23.90	20240205	1810	4.70	20240130	4125	-54.06	20230922	1750	8.29	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
23	20240227	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-31	5	-1.61	37384513	19668	112.45	1928	1928	1890	2500	1347	1924	1900.78	0.29	-1405	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	258	-14.23	0.90	12	0.14	-133.00	2114.00	4125	20230922	-54.11	1750	20231020	8.17	2490	-23.98	20240205	1810	4.59	20240130	4125	-54.11	20230922	1750	8.17	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
24	20240227	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-24	5	-1.25	34189190	17980	102.80	1928	1928	1890	2500	1347	1924	1901.51	0.29	-1072	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	259	-14.29	0.90	12	0.13	-133.00	2114.00	4125	20230922	-53.94	1750	20231020	8.57	2490	-23.69	20240205	1810	4.97	20240130	4125	-53.94	20230922	1750	8.57	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
25	20240227	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-3	5	-0.16	1931514	1007	5.76	1928	1928	1900	2500	1347	1924	1918.09	0.29	-17	1950	1936	1928	1914	1906	1933	1911	68	576	500	1260	1	1	13639326	262	-14.44	0.91	12	0.01	-133.00	2114.00	4125	20230922	-53.43	1750	20231020	9.77	2490	-22.85	20240205	1810	6.13	20240130	4125	-53.43	20230922	1750	9.77	20231020	0.07	N	215380	500	68 억	39942	N	N	N	N
26	20240226	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-17	5	-0.88	33782491	17491	42.33	1941	1942	1920	2520	1359	1941	1931.42	0.29	-281	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	262	-14.47	0.91	12	0.13	-133.00	2114.00	4125	20230922	-53.36	1750	20231020	9.94	2490	-22.73	20240205	1810	6.30	20240130	4125	-53.36	20230922	1750	9.94	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
27	20240226	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-14	5	-0.72	31836910	16480	39.88	1941	1942	1920	2520	1359	1941	1931.85	0.29	-381	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	263	-14.49	0.91	12	0.12	-133.00	2114.00	4125	20230922	-53.28	1750	20231020	10.11	2490	-22.61	20240205	1810	6.46	20240130	4125	-53.28	20230922	1750	10.11	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
28	20240226	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-17	5	-0.88	27634166	14308	34.63	1941	1942	1920	2520	1359	1941	1931.38	0.29	-94	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	262	-14.47	0.91	12	0.10	-133.00	2114.00	4125	20230922	-53.36	1750	20231020	9.94	2490	-22.73	20240205	1810	6.30	20240130	4125	-53.36	20230922	1750	9.94	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
29	20240226	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-17	5	-0.88	25307480	13099	31.70	1941	1942	1920	2520	1359	1941	1932.02	0.29	-92	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	262	-14.47	0.91	12	0.10	-133.00	2114.00	4125	20230922	-53.36	1750	20231020	9.94	2490	-22.73	20240205	1810	6.30	20240130	4125	-53.36	20230922	1750	9.94	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
30	20240226	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	0	3	0.00	19650979	10162	24.59	1941	1942	1920	2520	1359	1941	1933.77	0.29	-99	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	265	-14.59	0.92	12	0.07	-133.00	2114.00	4125	20230922	-52.95	1750	20231020	10.91	2490	-22.05	20240205	1810	7.24	20240130	4125	-52.95	20230922	1750	10.91	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
31	20240226	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	1	2	0.05	11890891	6156	14.90	1941	1942	1920	2520	1359	1941	1931.59	0.29	-588	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	265	-14.60	0.92	12	0.05	-133.00	2114.00	4125	20230922	-52.92	1750	20231020	10.97	2490	-22.01	20240205	1810	7.29	20240130	4125	-52.92	20230922	1750	10.97	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
32	20240226	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	1	2	0.05	8123893	4215	10.20	1941	1942	1920	2520	1359	1941	1927.38	0.29	-26	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	265	-14.60	0.92	12	0.03	-133.00	2114.00	4125	20230922	-52.92	1750	20231020	10.97	2490	-22.01	20240205	1810	7.29	20240130	4125	-52.92	20230922	1750	10.97	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
33	20240226	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	1	2	0.05	1193716	615	1.49	1941	1942	1941	2520	1359	1941	1941.00	0.29	-432	2043	1992	1944	1893	1845	2017	1918	68	579	500	1280	1	1	13639326	265	-14.60	0.92	12	0.00	-133.00	2114.00	4125	20230922	-52.92	1750	20231020	10.97	2490	-22.01	20240205	1810	7.29	20240130	4125	-52.92	20230922	1750	10.97	20231020	0.07	N	215380	500	68 억	40204	N	N	N	N
34	20240223	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	21	2	1.09	79166808	41109	67.90	1921	1995	1896	2495	1344	1920	1925.78	0.30	-729	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	265	-14.59	0.92	12	0.30	-133.00	2114.00	4125	20230922	-52.95	1750	20231020	10.91	2490	-22.05	20240205	1810	7.24	20240130	4125	-52.95	20230922	1750	10.91	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
35	20240223	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	31	2	1.61	78366749	40697	67.22	1921	1995	1896	2495	1344	1920	1925.61	0.30	-498	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	266	-14.67	0.92	12	0.30	-133.00	2114.00	4125	20230922	-52.70	1750	20231020	11.49	2490	-21.65	20240205	1810	7.79	20240130	4125	-52.70	20230922	1750	11.49	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
36	20240223	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	25	2	1.30	62146556	32342	53.42	1921	1995	1896	2495	1344	1920	1921.54	0.30	-768	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	265	-14.62	0.92	12	0.24	-133.00	2114.00	4125	20230922	-52.85	1750	20231020	11.14	2490	-21.89	20240205	1810	7.46	20240130	4125	-52.85	20230922	1750	11.14	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
37	20240223	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	36	2	1.88	55313324	28833	47.62	1921	1995	1896	2495	1344	1920	1918.40	0.30	-972	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	267	-14.71	0.93	12	0.21	-133.00	2114.00	4125	20230922	-52.58	1750	20231020	11.77	2490	-21.45	20240205	1810	8.07	20240130	4125	-52.58	20230922	1750	11.77	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
38	20240223	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	39	2	2.03	53933807	28127	46.45	1921	1995	1896	2495	1344	1920	1917.51	0.30	-618	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	267	-14.73	0.93	12	0.21	-133.00	2114.00	4125	20230922	-52.51	1750	20231020	11.94	2490	-21.33	20240205	1810	8.23	20240130	4125	-52.51	20230922	1750	11.94	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
39	20240223	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-6	5	-0.31	37298100	19559	32.30	1921	1937	1896	2495	1344	1920	1906.95	0.30	-1066	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	261	-14.39	0.91	12	0.14	-133.00	2114.00	4125	20230922	-53.60	1750	20231020	9.37	2490	-23.13	20240205	1810	5.75	20240130	4125	-53.60	20230922	1750	9.37	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
40	20240223	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	-24	5	-1.25	36703790	19246	31.79	1921	1937	1896	2495	1344	1920	1907.09	0.30	-1087	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	259	-14.26	0.90	12	0.14	-133.00	2114.00	4125	20230922	-54.04	1750	20231020	8.34	2490	-23.86	20240205	1810	4.75	20240130	4125	-54.04	20230922	1750	8.34	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
41	20240223	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-1	5	-0.05	10626751	5536	9.14	1921	1937	1910	2495	1344	1920	1919.57	0.30	-1246	2032	1975	1943	1886	1854	1960	1871	68	575	500	1260	1	1	13639326	262	-14.43	0.91	12	0.04	-133.00	2114.00	4125	20230922	-53.48	1750	20231020	9.66	2490	-22.93	20240205	1810	6.02	20240130	4125	-53.48	20230922	1750	9.66	20231020	0.07	N	215380	500	68 억	40901	N	N	N	N
42	20240222	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-58	5	-2.93	117111096	60547	131.99	1978	2000	1911	2570	1385	1978	1934.22	0.33	-1907	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	249	-14.44	0.91	12	0.47	-133.00	2114.00	4125	20230922	-53.45	1750	20231020	9.71	2490	-22.89	20240205	1810	6.08	20240130	4125	-53.45	20230922	1750	9.71	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
43	20240222	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-59	5	-2.98	116720561	60344	131.54	1978	2000	1911	2570	1385	1978	1934.25	0.33	-1895	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	249	-14.43	0.91	12	0.47	-133.00	2114.00	4125	20230922	-53.48	1750	20231020	9.66	2490	-22.93	20240205	1810	6.02	20240130	4125	-53.48	20230922	1750	9.66	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
44	20240222	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-39	5	-1.97	106358452	54969	119.83	1978	2000	1911	2570	1385	1978	1934.88	0.33	-1115	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	251	-14.58	0.92	12	0.42	-133.00	2114.00	4125	20230922	-52.99	1750	20231020	10.80	2490	-22.13	20240205	1810	7.13	20240130	4125	-52.99	20230922	1750	10.80	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
45	20240222	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	-55	5	-2.78	87620535	45356	98.87	1978	1978	1911	2570	1385	1978	1931.84	0.33	718	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	249	-14.46	0.91	12	0.35	-133.00	2114.00	4125	20230922	-53.38	1750	20231020	9.89	2490	-22.77	20240205	1810	6.24	20240130	4125	-53.38	20230922	1750	9.89	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
46	20240222	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-63	5	-3.19	85818338	44418	96.83	1978	1978	1911	2570	1385	1978	1932.06	0.33	787	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	248	-14.40	0.91	12	0.34	-133.00	2114.00	4125	20230922	-53.58	1750	20231020	9.43	2490	-23.09	20240205	1810	5.80	20240130	4125	-53.58	20230922	1750	9.43	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
47	20240222	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-63	5	-3.19	74913002	38729	84.42	1978	1978	1911	2570	1385	1978	1934.29	0.33	708	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	248	-14.40	0.91	12	0.30	-133.00	2114.00	4125	20230922	-53.58	1750	20231020	9.43	2490	-23.09	20240205	1810	5.80	20240130	4125	-53.58	20230922	1750	9.43	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
48	20240222	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	-37	5	-1.87	27390827	14061	30.65	1978	1978	1939	2570	1385	1978	1948.00	0.33	-1080	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	252	-14.59	0.92	12	0.11	-133.00	2114.00	4125	20230922	-52.95	1750	20231020	10.91	2490	-22.05	20240205	1810	7.24	20240130	4125	-52.95	20230922	1750	10.91	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
49	20240222	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	-25	5	-1.26	3390660	1720	3.75	1978	1978	1950	2570	1385	1978	1971.31	0.33	-140	2046	2011	1985	1950	1924	1999	1938	65	592	500	1300	1	1	12957511	253	-14.68	0.92	12	0.01	-133.00	2114.00	4125	20230922	-52.65	1750	20231020	11.60	2490	-21.57	20240205	1810	7.90	20240130	4125	-52.65	20230922	1750	11.60	20231020	0.07	N	215380	500	64 억	42808	N	N	N	N
50	20240221	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	-20	5	-1.00	90693996	45824	80.06	2020	2020	1959	2595	1399	1998	1979.18	0.37	-4880	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	256	-14.87	0.94	12	0.35	-133.00	2114.00	4125	20230922	-52.05	1750	20231020	13.03	2490	-20.56	20240205	1810	9.28	20240130	4125	-52.05	20230922	1750	13.03	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
51	20240221	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-28	5	-1.40	83761891	42297	73.90	2020	2020	1959	2595	1399	1998	1980.33	0.37	-4628	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	255	-14.81	0.93	12	0.33	-133.00	2114.00	4125	20230922	-52.24	1750	20231020	12.57	2490	-20.88	20240205	1810	8.84	20240130	4125	-52.24	20230922	1750	12.57	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
52	20240221	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-13	5	-0.65	65689563	33137	57.90	2020	2020	1959	2595	1399	1998	1982.36	0.37	-4919	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	257	-14.92	0.94	12	0.26	-133.00	2114.00	4125	20230922	-51.88	1750	20231020	13.43	2490	-20.28	20240205	1810	9.67	20240130	4125	-51.88	20230922	1750	13.43	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
53	20240221	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	-15	5	-0.75	62135918	31343	54.76	2020	2020	1959	2595	1399	1998	1982.45	0.37	-4501	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	257	-14.91	0.94	12	0.24	-133.00	2114.00	4125	20230922	-51.93	1750	20231020	13.31	2490	-20.36	20240205	1810	9.56	20240130	4125	-51.93	20230922	1750	13.31	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
54	20240221	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	-14	5	-0.70	61751947	31149	54.42	2020	2020	1959	2595	1399	1998	1982.47	0.37	-4394	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	257	-14.92	0.94	12	0.24	-133.00	2114.00	4125	20230922	-51.90	1750	20231020	13.37	2490	-20.32	20240205	1810	9.61	20240130	4125	-51.90	20230922	1750	13.37	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
55	20240221	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-13	5	-0.65	53939517	27209	47.54	2020	2020	1959	2595	1399	1998	1982.41	0.37	-4270	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	257	-14.92	0.94	12	0.21	-133.00	2114.00	4125	20230922	-51.88	1750	20231020	13.43	2490	-20.28	20240205	1810	9.67	20240130	4125	-51.88	20230922	1750	13.43	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
56	20240221	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-3	5	-0.15	40392820	20350	35.56	2020	2020	1959	2595	1399	1998	1984.91	0.37	-5746	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	259	-15.00	0.94	12	0.16	-133.00	2114.00	4125	20230922	-51.64	1750	20231020	14.00	2490	-19.88	20240205	1810	10.22	20240130	4125	-51.64	20230922	1750	14.00	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
57	20240221	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	-39	5	-1.95	11423603	5786	10.11	2020	2020	1959	2595	1399	1998	1974.35	0.37	258	2055	2026	2006	1977	1957	2041	1992	65	597	500	1310	1	1	12957511	254	-14.73	0.93	12	0.04	-133.00	2114.00	4125	20230922	-52.51	1750	20231020	11.94	2490	-21.33	20240205	1810	8.23	20240130	4125	-52.51	20230922	1750	11.94	20231020	0.07	N	215380	500	64 억	47688	N	N	N	N
58	20240220	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	-7	5	-0.35	114692945	57203	59.54	1986	2035	1986	2605	1405	2005	2005.02	0.36	1406	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	1	1	12957511	259	-15.02	0.95	12	0.44	-133.00	2114.00	4125	20230922	-51.56	1750	20231020	14.17	2490	-19.76	20240205	1810	10.39	20240130	4125	-51.56	20230922	1750	14.17	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
59	20240220	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	0	3	0.00	111855563	55786	58.06	1986	2035	1986	2605	1405	2005	2005.08	0.36	1386	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	5	1	12957511	260	-15.08	0.95	12	0.43	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	2490	-19.48	20240205	1810	10.77	20240130	4125	-51.39	20230922	1750	14.57	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
60	20240220	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-6	5	-0.30	101649245	50685	52.75	1986	2035	1986	2605	1405	2005	2005.51	0.36	1338	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	1	1	12957511	259	-15.03	0.95	12	0.39	-133.00	2114.00	4125	20230922	-51.54	1750	20231020	14.23	2490	-19.72	20240205	1810	10.44	20240130	4125	-51.54	20230922	1750	14.23	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
61	20240220	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	88879565	44293	46.10	1986	2035	1986	2605	1405	2005	2006.63	0.36	3020	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	5	1	12957511	261	-15.15	0.95	12	0.34	-133.00	2114.00	4125	20230922	-51.15	1750	20231020	15.14	2490	-19.08	20240205	1810	11.33	20240130	4125	-51.15	20230922	1750	15.14	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
62	20240220	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	5	2	0.25	84951110	42339	44.07	1986	2035	1986	2605	1405	2005	2006.45	0.36	3165	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	5	1	12957511	260	-15.11	0.95	12	0.33	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	2490	-19.28	20240205	1810	11.05	20240130	4125	-51.27	20230922	1750	14.86	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
63	20240220	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	0	3	0.00	79940426	39833	41.46	1986	2035	1986	2605	1405	2005	2006.89	0.36	3022	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	5	1	12957511	260	-15.08	0.95	12	0.31	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	2490	-19.48	20240205	1810	10.77	20240130	4125	-51.39	20230922	1750	14.57	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
64	20240220	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-5	5	-0.25	53523726	26719	27.81	1986	2020	1986	2605	1405	2005	2003.21	0.36	-356	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	5	1	12957511	259	-15.04	0.95	12	0.21	-133.00	2114.00	4125	20230922	-51.52	1750	20231020	14.29	2490	-19.68	20240205	1810	10.50	20240130	4125	-51.52	20230922	1750	14.29	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
65	20240220	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	5	2	0.25	7965163	3985	4.15	1986	2010	1986	2605	1405	2005	1998.71	0.36	54	2073	2038	1980	1945	1887	2056	1963	65	600	500	1320	5	1	12957511	260	-15.11	0.95	12	0.03	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	2490	-19.28	20240205	1810	11.05	20240130	4125	-51.27	20230922	1750	14.86	20231020	0.07	N	215380	500	64 억	46282	N	N	N	N
66	20240219	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	83	2	4.32	188665545	95602	162.96	1922	2015	1922	2495	1346	1922	1973.45	0.27	11241	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	5	1	12957511	260	-15.08	0.95	12	0.74	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	2490	-19.48	20240205	1810	10.77	20240130	4125	-51.39	20230922	1750	14.57	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
67	20240219	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	88	2	4.58	181657935	92106	157.00	1922	2015	1922	2495	1346	1922	1972.27	0.27	10757	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	5	1	12957511	260	-15.11	0.95	12	0.71	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	2490	-19.28	20240205	1810	11.05	20240130	4125	-51.27	20230922	1750	14.86	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
68	20240219	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	58	2	3.02	130918700	66700	113.69	1922	1987	1922	2495	1346	1922	1962.80	0.27	2145	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	1	1	12957511	257	-14.89	0.94	12	0.51	-133.00	2114.00	4125	20230922	-52.00	1750	20231020	13.14	2490	-20.48	20240205	1810	9.39	20240130	4125	-52.00	20230922	1750	13.14	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
69	20240219	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	44	2	2.29	115028232	58638	99.95	1922	1987	1922	2495	1346	1922	1961.67	0.27	1167	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	1	1	12957511	255	-14.78	0.93	12	0.45	-133.00	2114.00	4125	20230922	-52.34	1750	20231020	12.34	2490	-21.04	20240205	1810	8.62	20240130	4125	-52.34	20230922	1750	12.34	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
70	20240219	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	52	2	2.71	77101777	39456	67.26	1922	1987	1922	2495	1346	1922	1954.12	0.27	1456	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	1	1	12957511	256	-14.84	0.93	12	0.30	-133.00	2114.00	4125	20230922	-52.15	1750	20231020	12.80	2490	-20.72	20240205	1810	9.06	20240130	4125	-52.15	20230922	1750	12.80	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
71	20240219	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1973	51	2	2.65	50455734	25977	44.28	1922	1984	1922	2495	1346	1922	1942.32	0.27	3484	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	1	1	12957511	256	-14.83	0.93	12	0.20	-133.00	2114.00	4125	20230922	-52.17	1750	20231020	12.74	2490	-20.76	20240205	1810	9.01	20240130	4125	-52.17	20230922	1750	12.74	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
72	20240219	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	16	2	0.83	18535338	9623	16.40	1922	1939	1922	2495	1346	1922	1926.15	0.27	537	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	1	1	12957511	251	-14.57	0.92	12	0.07	-133.00	2114.00	4125	20230922	-53.02	1750	20231020	10.74	2490	-22.17	20240205	1810	7.07	20240130	4125	-53.02	20230922	1750	10.74	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
73	20240219	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	10	2	0.52	2330575	1211	2.06	1922	1932	1922	2495	1346	1922	1924.50	0.27	-60	1947	1934	1919	1906	1891	1941	1913	65	573	500	1260	1	1	12957511	250	-14.53	0.91	12	0.01	-133.00	2114.00	4125	20230922	-53.16	1750	20231020	10.40	2490	-22.41	20240205	1810	6.74	20240130	4125	-53.16	20230922	1750	10.40	20231020	0.07	N	215380	500	64 억	35041	N	N	N	N
74	20240216	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	10	2	0.52	112451669	58656	83.73	1909	1932	1904	2485	1339	1912	1917.12	0.24	3830	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	249	-14.45	0.91	12	0.45	-133.00	2114.00	4125	20230922	-53.41	1750	20231020	9.83	2490	-22.81	20240205	1810	6.19	20240130	4125	-53.41	20230922	1750	9.83	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
75	20240216	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	2	2	0.10	110224548	57496	82.07	1909	1932	1904	2485	1339	1912	1917.08	0.24	3831	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	248	-14.39	0.91	12	0.44	-133.00	2114.00	4125	20230922	-53.60	1750	20231020	9.37	2490	-23.13	20240205	1810	5.75	20240130	4125	-53.60	20230922	1750	9.37	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
76	20240216	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	11	2	0.58	98725848	51505	73.52	1909	1932	1904	2485	1339	1912	1916.82	0.24	3679	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	249	-14.46	0.91	12	0.40	-133.00	2114.00	4125	20230922	-53.38	1750	20231020	9.89	2490	-22.77	20240205	1810	6.24	20240130	4125	-53.38	20230922	1750	9.89	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
77	20240216	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	5	2	0.26	98107771	51183	73.06	1909	1932	1904	2485	1339	1912	1916.80	0.24	3635	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	248	-14.41	0.91	12	0.40	-133.00	2114.00	4125	20230922	-53.53	1750	20231020	9.54	2490	-23.01	20240205	1810	5.91	20240130	4125	-53.53	20230922	1750	9.54	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
78	20240216	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	14	2	0.73	79631752	41553	59.31	1909	1932	1904	2485	1339	1912	1916.39	0.24	3349	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	250	-14.48	0.91	12	0.32	-133.00	2114.00	4125	20230922	-53.31	1750	20231020	10.06	2490	-22.65	20240205	1810	6.41	20240130	4125	-53.31	20230922	1750	10.06	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
79	20240216	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	18	2	0.94	70220104	36662	52.33	1909	1931	1904	2485	1339	1912	1915.34	0.24	2374	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	250	-14.51	0.91	12	0.28	-133.00	2114.00	4125	20230922	-53.21	1750	20231020	10.29	2490	-22.49	20240205	1810	6.63	20240130	4125	-53.21	20230922	1750	10.29	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
80	20240216	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	5	2	0.26	55893900	29211	41.70	1909	1931	1904	2485	1339	1912	1913.45	0.24	1601	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	248	-14.41	0.91	12	0.23	-133.00	2114.00	4125	20230922	-53.53	1750	20231020	9.54	2490	-23.01	20240205	1810	5.91	20240130	4125	-53.53	20230922	1750	9.54	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
81	20240216	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-1	5	-0.05	20963393	10972	15.66	1909	1913	1904	2485	1339	1912	1910.63	0.24	127	1940	1926	1913	1899	1886	1919	1892	65	573	500	1260	1	1	12957511	248	-14.37	0.90	12	0.08	-133.00	2114.00	4125	20230922	-53.67	1750	20231020	9.20	2490	-23.25	20240205	1810	5.58	20240130	4125	-53.67	20230922	1750	9.20	20231020	0.07	N	215380	500	64 억	31210	N	N	N	N
82	20240215	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	-15	5	-0.78	133587163	69959	149.41	1927	1927	1900	2505	1349	1927	1909.51	0.25	-619	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	248	-14.38	0.90	12	0.54	-133.00	2114.00	4125	20230922	-53.65	1750	20231020	9.26	2490	-23.21	20240205	1810	5.64	20240130	4125	-53.65	20230922	1750	9.26	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
83	20240215	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-13	5	-0.67	123674349	64768	138.32	1927	1927	1900	2505	1349	1927	1909.50	0.25	-309	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	248	-14.39	0.91	12	0.50	-133.00	2114.00	4125	20230922	-53.60	1750	20231020	9.37	2490	-23.13	20240205	1810	5.75	20240130	4125	-53.60	20230922	1750	9.37	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
84	20240215	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-13	5	-0.67	115910383	60705	129.64	1927	1927	1900	2505	1349	1927	1909.40	0.25	-232	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	248	-14.39	0.91	12	0.47	-133.00	2114.00	4125	20230922	-53.60	1750	20231020	9.37	2490	-23.13	20240205	1810	5.75	20240130	4125	-53.60	20230922	1750	9.37	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
85	20240215	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-8	5	-0.42	70494663	36900	78.80	1927	1927	1906	2505	1349	1927	1910.42	0.25	-79	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	249	-14.43	0.91	12	0.28	-133.00	2114.00	4125	20230922	-53.48	1750	20231020	9.66	2490	-22.93	20240205	1810	6.02	20240130	4125	-53.48	20230922	1750	9.66	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
86	20240215	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-12	5	-0.62	62434694	32689	69.81	1927	1927	1906	2505	1349	1927	1909.96	0.25	-319	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	248	-14.40	0.91	12	0.25	-133.00	2114.00	4125	20230922	-53.58	1750	20231020	9.43	2490	-23.09	20240205	1810	5.80	20240130	4125	-53.58	20230922	1750	9.43	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
87	20240215	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-19	5	-0.99	43873740	22975	49.07	1927	1927	1906	2505	1349	1927	1909.63	0.25	-2072	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	247	-14.35	0.90	12	0.18	-133.00	2114.00	4125	20230922	-53.75	1750	20231020	9.03	2490	-23.37	20240205	1810	5.41	20240130	4125	-53.75	20230922	1750	9.03	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
88	20240215	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-18	5	-0.93	27712821	14508	30.98	1927	1927	1907	2505	1349	1927	1910.18	0.25	-1245	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	247	-14.35	0.90	12	0.11	-133.00	2114.00	4125	20230922	-53.72	1750	20231020	9.09	2490	-23.33	20240205	1810	5.47	20240130	4125	-53.72	20230922	1750	9.09	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
89	20240215	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	0	3	0.00	3266047	1695	3.62	1927	1927	1920	2505	1349	1927	1926.87	0.25	-1322	1960	1943	1922	1905	1884	1933	1895	65	578	500	1270	1	1	12957511	250	-14.49	0.91	12	0.01	-133.00	2114.00	4125	20230922	-53.28	1750	20231020	10.11	2490	-22.61	20240205	1810	6.46	20240130	4125	-53.28	20230922	1750	10.11	20231020	0.07	N	215380	500	64 억	31829	N	N	N	N
90	20240214	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-12	5	-0.62	90059847	46823	83.51	1939	1939	1901	2520	1358	1939	1923.41	0.31	-8220	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	250	-14.49	0.91	12	0.36	-133.00	2114.00	4125	20230922	-53.28	1750	20231020	10.11	2490	-22.61	20240205	1810	6.46	20240130	4125	-53.28	20230922	1750	10.11	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
91	20240214	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	-11	5	-0.57	85648648	44527	79.42	1939	1939	1901	2520	1358	1939	1923.52	0.31	-8180	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	250	-14.50	0.91	12	0.34	-133.00	2114.00	4125	20230922	-53.26	1750	20231020	10.17	2490	-22.57	20240205	1810	6.52	20240130	4125	-53.26	20230922	1750	10.17	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
92	20240214	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-19	5	-0.98	75534396	39267	70.03	1939	1939	1901	2520	1358	1939	1923.61	0.31	-8337	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	249	-14.44	0.91	12	0.30	-133.00	2114.00	4125	20230922	-53.45	1750	20231020	9.71	2490	-22.89	20240205	1810	6.08	20240130	4125	-53.45	20230922	1750	9.71	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
93	20240214	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-22	5	-1.13	64931218	33738	60.17	1939	1939	1901	2520	1358	1939	1924.57	0.31	-8071	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	248	-14.41	0.91	12	0.26	-133.00	2114.00	4125	20230922	-53.53	1750	20231020	9.54	2490	-23.01	20240205	1810	5.91	20240130	4125	-53.53	20230922	1750	9.54	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
94	20240214	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-22	5	-1.13	56632337	29411	52.46	1939	1939	1901	2520	1358	1939	1925.55	0.31	-7986	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	248	-14.41	0.91	12	0.23	-133.00	2114.00	4125	20230922	-53.53	1750	20231020	9.54	2490	-23.01	20240205	1810	5.91	20240130	4125	-53.53	20230922	1750	9.54	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
95	20240214	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1916	-23	5	-1.19	51468239	26712	47.64	1939	1939	1901	2520	1358	1939	1926.78	0.31	-7898	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	248	-14.41	0.91	12	0.21	-133.00	2114.00	4125	20230922	-53.55	1750	20231020	9.49	2490	-23.05	20240205	1810	5.86	20240130	4125	-53.55	20230922	1750	9.49	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
96	20240214	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1938	-1	5	-0.05	11173767	5766	10.28	1939	1939	1921	2520	1358	1939	1937.87	0.31	-4741	1964	1951	1936	1923	1908	1953	1925	65	581	500	1270	1	1	12957511	251	-14.57	0.92	12	0.04	-133.00	2114.00	4125	20230922	-53.02	1750	20231020	10.74	2490	-22.17	20240205	1810	7.07	20240130	4125	-53.02	20230922	1750	10.74	20231020	0.07	N	215380	500	64 억	40049	N	N	N	N
97	20240213	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-15	5	-0.77	108462793	56067	65.19	1939	1949	1921	2540	1368	1954	1934.40	0.30	529	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	251	-14.58	0.92	12	0.43	-133.00	2114.00	4125	20230922	-52.99	1750	20231020	10.80	2490	-22.13	20240205	1810	7.13	20240130	4125	-52.99	20230922	1750	10.80	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N
98	20240213	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	-23	5	-1.18	102252213	52859	61.46	1939	1949	1921	2540	1368	1954	1934.32	0.30	748	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	250	-14.52	0.91	12	0.41	-133.00	2114.00	4125	20230922	-53.19	1750	20231020	10.34	2490	-22.45	20240205	1810	6.69	20240130	4125	-53.19	20230922	1750	10.34	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N
99	20240213	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	-20	5	-1.02	79621031	41138	47.83	1939	1949	1921	2540	1368	1954	1935.33	0.30	1299	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	251	-14.54	0.91	12	0.32	-133.00	2114.00	4125	20230922	-53.12	1750	20231020	10.51	2490	-22.33	20240205	1810	6.85	20240130	4125	-53.12	20230922	1750	10.51	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N
100	20240213	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	-17	5	-0.87	63182428	32648	37.96	1939	1949	1921	2540	1368	1954	1935.09	0.30	2239	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	251	-14.56	0.92	12	0.25	-133.00	2114.00	4125	20230922	-53.04	1750	20231020	10.69	2490	-22.21	20240205	1810	7.02	20240130	4125	-53.04	20230922	1750	10.69	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N
101	20240213	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-15	5	-0.77	59564493	30779	35.78	1939	1949	1921	2540	1368	1954	1935.05	0.30	2276	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	251	-14.58	0.92	12	0.24	-133.00	2114.00	4125	20230922	-52.99	1750	20231020	10.80	2490	-22.13	20240205	1810	7.13	20240130	4125	-52.99	20230922	1750	10.80	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N
102	20240213	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-22	5	-1.13	57753979	29844	34.70	1939	1949	1921	2540	1368	1954	1935.00	0.30	2398	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	250	-14.53	0.91	12	0.23	-133.00	2114.00	4125	20230922	-53.16	1750	20231020	10.40	2490	-22.41	20240205	1810	6.74	20240130	4125	-53.16	20230922	1750	10.40	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N
103	20240213	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-18	5	-0.92	47908313	24758	28.78	1939	1948	1921	2540	1368	1954	1934.83	0.30	2533	1998	1976	1941	1919	1884	1987	1930	65	586	500	1280	1	1	12957511	251	-14.56	0.92	12	0.19	-133.00	2114.00	4125	20230922	-53.07	1750	20231020	10.63	2490	-22.25	20240205	1810	6.96	20240130	4125	-53.07	20230922	1750	10.63	20231020	0.07	N	215380	500	64 억	39520	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History