KissMeData/038390/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	60	2	0.39	72588690	4696	210.30	15490	15550	15400	20100	10850	15490	15457.34	11.26	40	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1336	6.29	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.64	14140	20231031	9.97	16360	-4.95	20240207	14900	4.36	20240118	20100	-22.64	20230303	14140	9.97	20231031	0.14	N	038390	500	42 억	967129	N	N	34	N	N
3	20240229	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-70	5	-0.45	65920010	4266	191.04	15490	15500	15400	20100	10850	15490	15452.42	11.26	-37	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1324	6.24	0.66	12	0.05	2472.00	23235.00	20100	20230303	-23.28	14140	20231031	9.05	16360	-5.75	20240207	14900	3.49	20240118	20100	-23.28	20230303	14140	9.05	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
4	20240229	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-70	5	-0.45	48995480	3169	141.92	15490	15500	15400	20100	10850	15490	15460.86	11.26	49	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1324	6.24	0.66	12	0.04	2472.00	23235.00	20100	20230303	-23.28	14140	20231031	9.05	16360	-5.75	20240207	14900	3.49	20240118	20100	-23.28	20230303	14140	9.05	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
5	20240229	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-40	5	-0.26	42894980	2774	124.23	15490	15500	15400	20100	10850	15490	15463.22	11.26	96	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1327	6.25	0.66	12	0.03	2472.00	23235.00	20100	20230303	-23.13	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	20100	-23.13	20230303	14140	9.26	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
6	20240229	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	-80	5	-0.52	33205790	2146	96.10	15490	15500	15400	20100	10850	15490	15473.34	11.26	-125	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1324	6.23	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.33	14140	20231031	8.98	16360	-5.81	20240207	14900	3.42	20240118	20100	-23.33	20230303	14140	8.98	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
7	20240229	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	10	2	0.06	18865230	1220	54.64	15490	15500	15400	20100	10850	15490	15463.30	11.26	-115	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1331	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	20100	-22.89	20230303	14140	9.62	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
8	20240229	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	0	3	0.00	9418810	610	27.32	15490	15490	15400	20100	10850	15490	15440.67	11.26	-24	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1331	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
9	20240229	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	-10	5	-0.06	1564480	101	4.52	15490	15490	15480	20100	10850	15490	15489.90	11.26	-1	15576	15532	15456	15412	15336	15555	15435	43	4610	500	11150	10	1	8589480	1330	6.26	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	16360	-5.38	20240207	14900	3.89	20240118	20100	-22.99	20230303	14140	9.48	20231031	0.14	N	038390	500	42 억	967129	N	N	0	N	N
10	20240228	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	100	2	0.65	34506490	2232	36.78	15390	15500	15380	20000	10780	15390	15459.90	11.26	-77	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
11	20240228	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	100	2	0.65	26885100	1740	28.67	15390	15500	15380	20000	10780	15390	15451.21	11.26	-77	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1331	6.27	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
12	20240228	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	40	2	0.26	21840130	1414	23.30	15390	15500	15380	20000	10780	15390	15445.64	11.26	-177	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1325	6.24	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	20100	-23.23	20230303	14140	9.12	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
13	20240228	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	50	2	0.32	13088740	847	13.96	15390	15500	15380	20000	10780	15390	15453.06	11.26	-177	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1326	6.25	0.66	12	0.01	2472.00	23235.00	20100	20230303	-23.18	14140	20231031	9.19	16360	-5.62	20240207	14900	3.62	20240118	20100	-23.18	20230303	14140	9.19	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
14	20240228	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	80	2	0.52	10586240	685	11.29	15390	15500	15380	20000	10780	15390	15454.36	11.26	-177	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1329	6.26	0.67	12	0.01	2472.00	23235.00	20100	20230303	-23.03	14140	20231031	9.41	16360	-5.44	20240207	14900	3.83	20240118	20100	-23.03	20230303	14140	9.41	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
15	20240228	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	70	2	0.45	9936570	643	10.59	15390	15500	15380	20000	10780	15390	15453.45	11.26	-177	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1328	6.25	0.67	12	0.01	2472.00	23235.00	20100	20230303	-23.08	14140	20231031	9.34	16360	-5.50	20240207	14900	3.76	20240118	20100	-23.08	20230303	14140	9.34	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
16	20240228	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	100	2	0.65	8482080	549	9.05	15390	15500	15380	20000	10780	15390	15450.05	11.26	-177	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1331	6.27	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
17	20240228	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	-10	5	-0.06	307770	20	0.33	15390	15390	15380	20000	10780	15390	15388.50	11.26	-5	15516	15452	15386	15322	15256	15420	15290	43	4610	500	11080	10	1	8589480	1321	6.22	0.66	12	0.00	2472.00	23235.00	20100	20230303	-23.48	14140	20231031	8.77	16360	-5.99	20240207	14900	3.22	20240118	20100	-23.48	20230303	14140	8.77	20231031	0.14	N	038390	500	42 억	967206	N	N	0	N	N
18	20240227	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-60	5	-0.39	93251890	6064	132.95	15450	15450	15320	20050	10820	15450	15377.95	11.27	-1196	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1322	6.23	0.66	12	0.07	2472.00	23235.00	20100	20230303	-23.43	14140	20231031	8.84	16360	-5.93	20240207	14900	3.29	20240118	20100	-23.43	20230303	14140	8.84	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
19	20240227	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-110	5	-0.71	72614280	4719	103.46	15450	15450	15340	20050	10820	15450	15387.64	11.27	-948	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1318	6.21	0.66	12	0.05	2472.00	23235.00	20100	20230303	-23.68	14140	20231031	8.49	16360	-6.23	20240207	14900	2.95	20240118	20100	-23.68	20230303	14140	8.49	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
20	20240227	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-50	5	-0.32	48657950	3160	69.28	15450	15450	15360	20050	10820	15450	15398.09	11.27	-587	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1323	6.23	0.66	12	0.04	2472.00	23235.00	20100	20230303	-23.38	14140	20231031	8.91	16360	-5.87	20240207	14900	3.36	20240118	20100	-23.38	20230303	14140	8.91	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
21	20240227	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-60	5	-0.39	34183320	2220	48.67	15450	15450	15360	20050	10820	15450	15397.89	11.27	-469	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1322	6.23	0.66	12	0.03	2472.00	23235.00	20100	20230303	-23.43	14140	20231031	8.84	16360	-5.93	20240207	14900	3.29	20240118	20100	-23.43	20230303	14140	8.84	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
22	20240227	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-60	5	-0.39	31397830	2039	44.71	15450	15450	15360	20050	10820	15450	15398.64	11.27	-408	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1322	6.23	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.43	14140	20231031	8.84	16360	-5.93	20240207	14900	3.29	20240118	20100	-23.43	20230303	14140	8.84	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
23	20240227	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-30	5	-0.19	24154500	1569	34.40	15450	15450	15360	20050	10820	15450	15394.84	11.27	-185	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1324	6.24	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.28	14140	20231031	9.05	16360	-5.75	20240207	14900	3.49	20240118	20100	-23.28	20230303	14140	9.05	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
24	20240227	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-20	5	-0.13	22796870	1481	32.47	15450	15450	15360	20050	10820	15450	15392.89	11.27	-185	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1325	6.24	0.66	12	0.02	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	20100	-23.23	20230303	14140	9.12	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
25	20240227	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	-40	5	-0.26	1080830	70	1.53	15450	15450	15410	20050	10820	15450	15440.43	11.27	-26	15550	15500	15450	15400	15350	15475	15375	43	4600	500	11120	10	1	8589480	1324	6.23	0.66	12	0.00	2472.00	23235.00	20100	20230303	-23.33	14140	20231031	8.98	16360	-5.81	20240207	14900	3.42	20240118	20100	-23.33	20230303	14140	8.98	20231031	0.14	N	038390	500	42 억	968402	N	N	9	N	N
26	20240226	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-50	5	-0.32	70371340	4560	65.14	15500	15500	15400	20150	10850	15500	15432.31	11.28	-448	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1327	6.25	0.66	12	0.05	2472.00	23235.00	20100	20230303	-23.13	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	20100	-23.13	20230303	14140	9.26	20231031	0.14	N	038390	500	42 억	968846	N	N	9	N	N
27	20240226	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	-20	5	-0.13	64827720	4201	60.01	15500	15500	15400	20150	10850	15500	15431.50	11.28	-405	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1330	6.26	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.99	14140	20231031	9.48	16360	-5.38	20240207	14900	3.89	20240118	20100	-22.99	20230303	14140	9.48	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
28	20240226	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	-10	5	-0.06	59988440	3888	55.54	15500	15500	15400	20150	10850	15500	15429.13	11.28	-405	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1331	6.27	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
29	20240226	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-70	5	-0.45	56246480	3646	52.09	15500	15500	15400	20150	10850	15500	15426.90	11.28	-400	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1325	6.24	0.66	12	0.04	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	20100	-23.23	20230303	14140	9.12	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
30	20240226	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-50	5	-0.32	49332990	3198	45.69	15500	15500	15400	20150	10850	15500	15426.20	11.28	-400	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1327	6.25	0.66	12	0.04	2472.00	23235.00	20100	20230303	-23.13	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	20100	-23.13	20230303	14140	9.26	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
31	20240226	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-70	5	-0.45	36280300	2351	33.59	15500	15500	15400	20150	10850	15500	15431.86	11.28	-400	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1325	6.24	0.66	12	0.03	2472.00	23235.00	20100	20230303	-23.23	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	20100	-23.23	20230303	14140	9.12	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
32	20240226	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	-30	5	-0.19	25365200	1644	23.49	15500	15500	15400	20150	10850	15500	15428.95	11.28	-324	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1329	6.26	0.67	12	0.02	2472.00	23235.00	20100	20230303	-23.03	14140	20231031	9.41	16360	-5.44	20240207	14900	3.83	20240118	20100	-23.03	20230303	14140	9.41	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
33	20240226	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-50	5	-0.32	604170	39	0.56	15500	15500	15450	20150	10850	15500	15491.54	11.28	-9	15886	15692	15546	15352	15206	15620	15280	43	4650	500	11160	10	1	8589480	1327	6.25	0.66	12	0.00	2472.00	23235.00	20100	20230303	-23.13	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	20100	-23.13	20230303	14140	9.26	20231031	0.14	N	038390	500	42 억	968846	N	N	0	N	N
34	20240223	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	-50	5	-0.32	108286240	7000	155.62	15550	15740	15400	20200	10890	15550	15469.46	11.28	-440	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1331	6.27	0.67	12	0.08	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	20100	-22.89	20230303	14140	9.62	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
35	20240223	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	-60	5	-0.39	94373180	6099	135.59	15550	15740	15400	20200	10890	15550	15473.55	11.28	-415	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1331	6.27	0.67	12	0.07	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
36	20240223	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	-60	5	-0.39	92547350	5981	132.97	15550	15740	15400	20200	10890	15550	15473.56	11.28	-317	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1331	6.27	0.67	12	0.07	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
37	20240223	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	-50	5	-0.32	91290620	5900	131.17	15550	15740	15400	20200	10890	15550	15472.99	11.28	-288	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1331	6.27	0.67	12	0.07	2472.00	23235.00	20100	20230303	-22.89	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	20100	-22.89	20230303	14140	9.62	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
38	20240223	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	-60	5	-0.39	64376870	4157	92.42	15550	15740	15420	20200	10890	15550	15486.38	11.28	-305	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1331	6.27	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
39	20240223	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	-60	5	-0.39	45229910	2919	64.90	15550	15740	15420	20200	10890	15550	15495.00	11.28	-103	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1331	6.27	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.94	14140	20231031	9.55	16360	-5.32	20240207	14900	3.96	20240118	20100	-22.94	20230303	14140	9.55	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
40	20240223	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-130	5	-0.84	38469560	2482	55.18	15550	15740	15420	20200	10890	15550	15499.42	11.28	-103	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1324	6.24	0.66	12	0.03	2472.00	23235.00	20100	20230303	-23.28	14140	20231031	9.05	16360	-5.75	20240207	14900	3.49	20240118	20100	-23.28	20230303	14140	9.05	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
41	20240223	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	-10	5	-0.06	3047500	196	4.36	15550	15550	15540	20200	10890	15550	15548.47	11.28	-2	15910	15730	15620	15440	15330	15675	15385	43	4650	500	11190	10	1	8589480	1335	6.29	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.69	14140	20231031	9.90	16360	-5.01	20240207	14900	4.30	20240118	20100	-22.69	20230303	14140	9.90	20231031	0.14	N	038390	500	42 억	969286	N	N	0	N	N
42	20240222	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-70	5	-0.45	70119280	4498	112.53	15800	15800	15510	20300	10940	15620	15588.99	11.29	-316	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1336	6.29	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.64	14140	20231031	9.97	16360	-4.95	20240207	14900	4.36	20240118	20100	-22.64	20230303	14140	9.97	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
43	20240222	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-20	5	-0.13	61019620	3913	97.90	15800	15800	15510	20300	10940	15620	15594.08	11.29	-301	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1340	6.31	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	16360	-4.65	20240207	14900	4.70	20240118	20100	-22.39	20230303	14140	10.33	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
44	20240222	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15560	-60	5	-0.38	57079870	3660	91.57	15800	15800	15510	20300	10940	15620	15595.59	11.29	-299	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1337	6.29	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	16360	-4.89	20240207	14900	4.43	20240118	20100	-22.59	20230303	14140	10.04	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
45	20240222	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	0	3	0.00	44573320	2858	71.50	15800	15800	15510	20300	10940	15620	15595.98	11.29	-299	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1342	6.32	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.29	14140	20231031	10.47	16360	-4.52	20240207	14900	4.83	20240118	20100	-22.29	20230303	14140	10.47	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
46	20240222	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-20	5	-0.13	40101000	2572	64.35	15800	15800	15510	20300	10940	15620	15591.37	11.29	-291	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1340	6.31	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	16360	-4.65	20240207	14900	4.70	20240118	20100	-22.39	20230303	14140	10.33	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
47	20240222	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-20	5	-0.13	33692400	2162	54.09	15800	15800	15510	20300	10940	15620	15583.90	11.29	-267	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1340	6.31	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	16360	-4.65	20240207	14900	4.70	20240118	20100	-22.39	20230303	14140	10.33	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
48	20240222	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	-100	5	-0.64	23784970	1525	38.15	15800	15800	15520	20300	10940	15620	15596.70	11.29	-204	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1333	6.28	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.79	14140	20231031	9.76	16360	-5.13	20240207	14900	4.16	20240118	20100	-22.79	20230303	14140	9.76	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
49	20240222	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	30	2	0.19	1405280	89	2.23	15800	15800	15620	20300	10940	15620	15789.66	11.29	-27	15713	15666	15593	15546	15473	15630	15510	43	4680	500	11240	10	1	8589480	1344	6.33	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.14	14140	20231031	10.68	16360	-4.34	20240207	14900	5.03	20240118	20100	-22.14	20230303	14140	10.68	20231031	0.14	N	038390	500	42 억	969603	N	N	0	N	N
50	20240221	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	-10	5	-0.06	62268220	3997	188.72	15630	15640	15520	20300	10950	15630	15578.74	11.29	-92	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1342	6.32	0.67	12	0.05	2472.00	23235.00	20100	20230303	-22.29	14140	20231031	10.47	16360	-4.52	20240207	14900	4.83	20240118	20100	-22.29	20230303	14140	10.47	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
51	20240221	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15560	-70	5	-0.45	58896930	3781	178.52	15630	15640	15520	20300	10950	15630	15577.08	11.29	-51	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1337	6.29	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	16360	-4.89	20240207	14900	4.43	20240118	20100	-22.59	20230303	14140	10.04	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
52	20240221	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-30	5	-0.19	54738530	3514	165.91	15630	15640	15520	20300	10950	15630	15577.27	11.29	-24	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1340	6.31	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	16360	-4.65	20240207	14900	4.70	20240118	20100	-22.39	20230303	14140	10.33	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
53	20240221	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-30	5	-0.19	54348800	3489	164.73	15630	15640	15520	20300	10950	15630	15577.19	11.29	-3	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1340	6.31	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.39	14140	20231031	10.33	16360	-4.65	20240207	14900	4.70	20240118	20100	-22.39	20230303	14140	10.33	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
54	20240221	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15560	-70	5	-0.45	51563980	3310	156.28	15630	15640	15520	20300	10950	15630	15578.24	11.29	2	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1337	6.29	0.67	12	0.04	2472.00	23235.00	20100	20230303	-22.59	14140	20231031	10.04	16360	-4.89	20240207	14900	4.43	20240118	20100	-22.59	20230303	14140	10.04	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
55	20240221	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	10	2	0.06	46331190	2974	140.42	15630	15640	15520	20300	10950	15630	15578.75	11.29	21	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1343	6.33	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.19	14140	20231031	10.61	16360	-4.40	20240207	14900	4.97	20240118	20100	-22.19	20230303	14140	10.61	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
56	20240221	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	-60	5	-0.38	22902290	1472	69.50	15630	15630	15520	20300	10950	15630	15558.62	11.29	-10	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1337	6.30	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.54	14140	20231031	10.11	16360	-4.83	20240207	14900	4.50	20240118	20100	-22.54	20230303	14140	10.11	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
57	20240221	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-80	5	-0.51	2709420	174	8.22	15630	15630	15550	20300	10950	15630	15571.38	11.29	-49	15796	15712	15656	15572	15516	15685	15545	43	4670	500	11250	10	1	8589480	1336	6.29	0.67	12	0.00	2472.00	23235.00	20100	20230303	-22.64	14140	20231031	9.97	16360	-4.95	20240207	14900	4.36	20240118	20100	-22.64	20230303	14140	9.97	20231031	0.14	N	038390	500	42 억	969697	N	N	15	N	N
58	20240220	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	-110	5	-0.70	33169680	2118	35.44	15690	15740	15600	20450	11020	15740	15660.85	11.29	21	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1343	6.32	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.24	14140	20231031	10.54	16360	-4.46	20240207	14900	4.90	20240118	20100	-22.24	20230303	14140	10.54	20231031	0.14	N	038390	500	42 억	969676	N	N	15	N	N
59	20240220	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	-110	5	-0.70	31981690	2042	34.17	15690	15740	15600	20450	11020	15740	15661.94	11.29	22	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1343	6.32	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.24	14140	20231031	10.54	16360	-4.46	20240207	14900	4.90	20240118	20100	-22.24	20230303	14140	10.54	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
60	20240220	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	-70	5	-0.44	29713510	1897	31.74	15690	15740	15600	20450	11020	15740	15663.42	11.29	65	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1346	6.34	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.04	14140	20231031	10.82	16360	-4.22	20240207	14900	5.17	20240118	20100	-22.04	20230303	14140	10.82	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
61	20240220	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	-110	5	-0.70	29056890	1855	31.04	15690	15740	15600	20450	11020	15740	15664.09	11.29	65	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1343	6.32	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.24	14140	20231031	10.54	16360	-4.46	20240207	14900	4.90	20240118	20100	-22.24	20230303	14140	10.54	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
62	20240220	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	-100	5	-0.64	19312500	1231	20.60	15690	15740	15640	20450	11020	15740	15688.46	11.29	6	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1343	6.33	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.19	14140	20231031	10.61	16360	-4.40	20240207	14900	4.97	20240118	20100	-22.19	20230303	14140	10.61	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
63	20240220	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	-90	5	-0.57	17607570	1122	18.78	15690	15740	15650	20450	11020	15740	15693.02	11.29	8	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1344	6.33	0.67	12	0.01	2472.00	23235.00	20100	20230303	-22.14	14140	20231031	10.68	16360	-4.34	20240207	14900	5.03	20240118	20100	-22.14	20230303	14140	10.68	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
64	20240220	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-20	5	-0.13	9375750	597	9.99	15690	15740	15680	20450	11020	15740	15704.77	11.29	53	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1350	6.36	0.68	12	0.01	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
65	20240220	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	-40	5	-0.25	1522240	97	1.62	15690	15740	15690	20450	11020	15740	15693.20	11.29	0	15860	15800	15740	15680	15620	15830	15710	43	4710	500	11330	10	1	8589480	1349	6.35	0.68	12	0.00	2472.00	23235.00	20100	20230303	-21.89	14140	20231031	11.03	16360	-4.03	20240207	14900	5.37	20240118	20100	-21.89	20230303	14140	11.03	20231031	0.14	N	038390	500	42 억	969676	N	N	152	N	N
66	20240219	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15740	20	2	0.13	94021470	5976	150.91	15720	15800	15680	20400	11010	15720	15733.18	11.28	353	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1352	6.37	0.68	12	0.07	2472.00	23235.00	20100	20230303	-21.69	14140	20231031	11.32	16360	-3.79	20240207	14900	5.64	20240118	20100	-21.69	20230303	14140	11.32	20231031	0.15	N	038390	500	42 억	969273	N	N	152	N	N
67	20240219	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15690	-30	5	-0.19	88954030	5654	142.78	15720	15800	15680	20400	11010	15720	15732.94	11.28	340	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1348	6.35	0.68	12	0.07	2472.00	23235.00	20100	20230303	-21.94	14140	20231031	10.96	16360	-4.10	20240207	14900	5.30	20240118	20100	-21.94	20230303	14140	10.96	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
68	20240219	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	72007100	4576	115.56	15720	15800	15680	20400	11010	15720	15735.82	11.28	121	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.05	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
69	20240219	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	57038960	3624	91.52	15720	15800	15680	20400	11010	15720	15739.23	11.28	73	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
70	20240219	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-40	5	-0.25	52569590	3339	84.32	15720	15800	15680	20400	11010	15720	15744.11	11.28	73	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1347	6.34	0.67	12	0.04	2472.00	23235.00	20100	20230303	-21.99	14140	20231031	10.89	16360	-4.16	20240207	14900	5.23	20240118	20100	-21.99	20230303	14140	10.89	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
71	20240219	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	43207120	2743	69.27	15720	15800	15700	20400	11010	15720	15751.78	11.28	74	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.03	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
72	20240219	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	50	2	0.32	24151430	1532	38.69	15720	15800	15720	20400	11010	15720	15764.64	11.28	75	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1355	6.38	0.68	12	0.02	2472.00	23235.00	20100	20230303	-21.54	14140	20231031	11.53	16360	-3.61	20240207	14900	5.84	20240118	20100	-21.54	20230303	14140	11.53	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
73	20240219	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	1587720	101	2.55	15720	15720	15720	20400	11010	15720	15720.00	11.28	0	15866	15792	15686	15612	15506	15740	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.00	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.15	N	038390	500	42 억	969273	N	N	42	N	N
74	20240216	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	61955270	3947	103.92	15750	15760	15580	20400	11010	15720	15696.80	11.29	-192	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.05	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.16	N	038390	500	42 억	969464	N	N	42	N	N
75	20240216	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	58419090	3722	98.00	15750	15760	15580	20400	11010	15720	15695.62	11.29	-190	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
76	20240216	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15710	-10	5	-0.06	53027480	3379	88.97	15750	15760	15580	20400	11010	15720	15693.25	11.29	-190	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1349	6.36	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.84	14140	20231031	11.10	16360	-3.97	20240207	14900	5.44	20240118	20100	-21.84	20230303	14140	11.10	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
77	20240216	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	41192300	2626	69.14	15750	15760	15580	20400	11010	15720	15686.33	11.29	-192	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.03	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
78	20240216	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15690	-30	5	-0.19	38192490	2435	64.11	15750	15760	15580	20400	11010	15720	15684.80	11.29	-192	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1348	6.35	0.68	12	0.03	2472.00	23235.00	20100	20230303	-21.94	14140	20231031	10.96	16360	-4.10	20240207	14900	5.30	20240118	20100	-21.94	20230303	14140	10.96	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
79	20240216	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	-20	5	-0.13	28038900	1789	47.10	15750	15760	15580	20400	11010	15720	15672.95	11.29	-110	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1349	6.35	0.68	12	0.02	2472.00	23235.00	20100	20230303	-21.89	14140	20231031	11.03	16360	-4.03	20240207	14900	5.37	20240118	20100	-21.89	20230303	14140	11.03	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
80	20240216	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	0	3	0.00	20103520	1283	33.78	15750	15760	15580	20400	11010	15720	15669.15	11.29	-110	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1350	6.36	0.68	12	0.01	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
81	20240216	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-40	5	-0.25	4211120	268	7.06	15750	15750	15660	20400	11010	15720	15713.13	11.29	-10	15906	15812	15706	15612	15506	15760	15560	43	4680	500	11310	10	1	8589480	1347	6.34	0.67	12	0.00	2472.00	23235.00	20100	20230303	-21.99	14140	20231031	10.89	16360	-4.16	20240207	14900	5.23	20240118	20100	-21.99	20230303	14140	10.89	20231031	0.16	N	038390	500	42 억	969464	N	N	1	N	N
82	20240215	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-30	5	-0.19	59447420	3798	55.96	15750	15800	15600	20450	11030	15750	15652.30	11.28	247	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1350	6.36	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.16	N	038390	500	42 억	969215	N	N	1	N	N
83	20240215	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15730	-20	5	-0.13	58582570	3743	55.15	15750	15800	15600	20450	11030	15750	15651.23	11.28	251	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1351	6.36	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.74	14140	20231031	11.24	16360	-3.85	20240207	14900	5.57	20240118	20100	-21.74	20230303	14140	11.24	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
84	20240215	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15740	-10	5	-0.06	56159990	3589	52.88	15750	15800	15600	20450	11030	15750	15647.81	11.28	255	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1352	6.37	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.69	14140	20231031	11.32	16360	-3.79	20240207	14900	5.64	20240118	20100	-21.69	20230303	14140	11.32	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
85	20240215	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	0	3	0.00	54650900	3493	51.47	15750	15800	15600	20450	11030	15750	15645.83	11.28	314	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1353	6.37	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.64	14140	20231031	11.39	16360	-3.73	20240207	14900	5.70	20240118	20100	-21.64	20230303	14140	11.39	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
86	20240215	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	-100	5	-0.63	38810050	2483	36.58	15750	15750	15600	20450	11030	15750	15630.31	11.28	307	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1344	6.33	0.67	12	0.03	2472.00	23235.00	20100	20230303	-22.14	14140	20231031	10.68	16360	-4.34	20240207	14900	5.03	20240118	20100	-22.14	20230303	14140	10.68	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
87	20240215	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15690	-60	5	-0.38	37039620	2370	34.92	15750	15750	15600	20450	11030	15750	15628.53	11.28	317	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1348	6.35	0.68	12	0.03	2472.00	23235.00	20100	20230303	-21.94	14140	20231031	10.96	16360	-4.10	20240207	14900	5.30	20240118	20100	-21.94	20230303	14140	10.96	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
88	20240215	100405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	-140	5	-0.89	27142370	1736	25.58	15750	15750	15600	20450	11030	15750	15635.01	11.28	290	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1341	6.31	0.67	12	0.02	2472.00	23235.00	20100	20230303	-22.34	14140	20231031	10.40	16360	-4.58	20240207	14900	4.77	20240118	20100	-22.34	20230303	14140	10.40	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
89	20240215	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	0	3	0.00	959910	61	0.90	15750	15750	15710	20450	11030	15750	15736.23	11.28	-21	15950	15850	15700	15600	15450	15775	15525	43	4700	500	11340	10	1	8589480	1353	6.37	0.68	12	0.00	2472.00	23235.00	20100	20230303	-21.64	14140	20231031	11.39	16360	-3.73	20240207	14900	5.70	20240118	20100	-21.64	20230303	14140	11.39	20231031	0.16	N	038390	500	42 억	969215	N	N	0	N	N
90	20240214	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	-110	5	-0.69	106326300	6787	159.32	15800	15800	15550	20600	11110	15860	15666.17	11.28	-104	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1353	6.37	0.68	12	0.08	2472.00	23235.00	20100	20230303	-21.64	14140	20231031	11.39	16360	-3.73	20240207	14900	5.70	20240118	20100	-21.64	20230303	14140	11.39	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
91	20240214	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15760	-100	5	-0.63	100910130	6443	151.24	15800	15800	15550	20600	11110	15860	15661.98	11.28	-72	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1354	6.38	0.68	12	0.08	2472.00	23235.00	20100	20230303	-21.59	14140	20231031	11.46	16360	-3.67	20240207	14900	5.77	20240118	20100	-21.59	20230303	14140	11.46	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
92	20240214	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-180	5	-1.13	83029120	5305	124.53	15800	15800	15550	20600	11110	15860	15651.11	11.28	47	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1347	6.34	0.67	12	0.06	2472.00	23235.00	20100	20230303	-21.99	14140	20231031	10.89	16360	-4.16	20240207	14900	5.23	20240118	20100	-21.99	20230303	14140	10.89	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
93	20240214	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-180	5	-1.13	74532870	4763	111.81	15800	15800	15550	20600	11110	15860	15648.30	11.28	211	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1347	6.34	0.67	12	0.06	2472.00	23235.00	20100	20230303	-21.99	14140	20231031	10.89	16360	-4.16	20240207	14900	5.23	20240118	20100	-21.99	20230303	14140	10.89	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
94	20240214	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15750	-110	5	-0.69	73559560	4701	110.35	15800	15800	15550	20600	11110	15860	15647.64	11.28	217	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1353	6.37	0.68	12	0.05	2472.00	23235.00	20100	20230303	-21.64	14140	20231031	11.39	16360	-3.73	20240207	14900	5.70	20240118	20100	-21.64	20230303	14140	11.39	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
95	20240214	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-140	5	-0.88	64160210	4103	96.31	15800	15800	15550	20600	11110	15860	15637.39	11.28	218	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1350	6.36	0.68	12	0.05	2472.00	23235.00	20100	20230303	-21.79	14140	20231031	11.17	16360	-3.91	20240207	14900	5.50	20240118	20100	-21.79	20230303	14140	11.17	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
96	20240214	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15760	-100	5	-0.63	9350030	593	13.92	15800	15800	15720	20600	11110	15860	15767.34	11.28	-75	16166	16012	15936	15782	15706	15975	15745	43	4740	500	11410	10	1	8589480	1354	6.38	0.68	12	0.01	2472.00	23235.00	20100	20230303	-21.59	14140	20231031	11.46	16360	-3.67	20240207	14900	5.77	20240118	20100	-21.59	20230303	14140	11.46	20231031	0.16	N	038390	500	42 억	969322	N	N	99	N	N
97	20240213	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	-230	5	-1.43	67549490	4246	51.16	15910	16090	15860	20900	11270	16090	15909.55	11.30	-915	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1362	6.42	0.68	12	0.05	2472.00	23235.00	20100	20230303	-21.09	14140	20231031	12.16	16360	-3.06	20240207	14900	6.44	20240118	20100	-21.09	20230303	14140	12.16	20231031	0.16	N	038390	500	42 억	970237	N	N	99	N	N
98	20240213	150357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-190	5	-1.18	62600030	3934	47.40	15910	16090	15860	20900	11270	16090	15912.56	11.30	-906	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1366	6.43	0.68	12	0.05	2472.00	23235.00	20100	20230303	-20.90	14140	20231031	12.45	16360	-2.81	20240207	14900	6.71	20240118	20100	-20.90	20230303	14140	12.45	20231031	0.16	N	038390	500	42 억	970237	N	N	5	N	N
99	20240213	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15880	-210	5	-1.31	55822990	3507	42.26	15910	16090	15860	20900	11270	16090	15917.59	11.30	-727	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1364	6.42	0.68	12	0.04	2472.00	23235.00	20100	20230303	-21.00	14140	20231031	12.31	16360	-2.93	20240207	14900	6.58	20240118	20100	-21.00	20230303	14140	12.31	20231031	0.16	N	038390	500	42 억	970237	N	N	5	N	N
100	20240213	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-190	5	-1.18	46336190	2910	35.06	15910	16090	15860	20900	11270	16090	15923.09	11.30	-717	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1366	6.43	0.68	12	0.03	2472.00	23235.00	20100	20230303	-20.90	14140	20231031	12.45	16360	-2.81	20240207	14900	6.71	20240118	20100	-20.90	20230303	14140	12.45	20231031	0.16	N	038390	500	42 억	970237	N	N	5	N	N
101	20240213	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-190	5	-1.18	45429990	2853	34.38	15910	16090	15860	20900	11270	16090	15923.59	11.30	-706	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1366	6.43	0.68	12	0.03	2472.00	23235.00	20100	20230303	-20.90	14140	20231031	12.45	16360	-2.81	20240207	14900	6.71	20240118	20100	-20.90	20230303	14140	12.45	20231031	0.16	N	038390	500	42 억	970237	N	N	5	N	N
102	20240213	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15890	-200	5	-1.24	38940270	2445	29.46	15910	16090	15860	20900	11270	16090	15926.49	11.30	-635	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1365	6.43	0.68	12	0.03	2472.00	23235.00	20100	20230303	-20.95	14140	20231031	12.38	16360	-2.87	20240207	14900	6.64	20240118	20100	-20.95	20230303	14140	12.38	20231031	0.16	N	038390	500	42 억	970237	N	N	5	N	N
103	20240213	100329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	-150	5	-0.93	27670720	1736	20.92	15910	16090	15910	20900	11270	16090	15939.35	11.30	-319	16470	16280	16040	15850	15610	16160	15730	43	4810	500	11580	10	1	8589480	1369	6.45	0.69	12	0.02	2472.00	23235.00	20100	20230303	-20.70	14140	20231031	12.73	16360	-2.57	20240207	14900	6.98	20240118	20100	-20.70	20230303	14140	12.73	20231031	0.16	N	038390	500	42 억	970237	N	N	5	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History