KissMeData/388870/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

45 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-470	5	-3.32	1835423850	132410	60.04	14170	14390	13700	18420	9920	14170	13862.39	-4027	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1770	-9.21	8.90	12	1.02	-1487.00	1539.00	25000	20230831	-45.20	8570	20230727	59.86	17360	-21.08	20240116	11200	22.32	20240202	25000	-45.20	20230831	8570	59.86	20230727	1.01	N	388870	500	64 억	N	N	542	N	N
3	20240229	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-380	5	-2.68	1642793420	118383	53.68	14170	14390	13760	18420	9920	14170	13876.93	-3830	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1782	-9.27	8.96	12	0.92	-1487.00	1539.00	25000	20230831	-44.84	8570	20230727	60.91	17360	-20.56	20240116	11200	23.12	20240202	25000	-44.84	20230831	8570	60.91	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
4	20240229	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	-360	5	-2.54	1421605920	102361	46.42	14170	14390	13760	18420	9920	14170	13888.15	-2699	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1784	-9.29	8.97	12	0.79	-1487.00	1539.00	25000	20230831	-44.76	8570	20230727	61.14	17360	-20.45	20240116	11200	23.30	20240202	25000	-44.76	20230831	8570	61.14	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
5	20240229	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-310	5	-2.19	1332501040	95920	43.50	14170	14390	13760	18420	9920	14170	13891.79	-3066	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1791	-9.32	9.01	12	0.74	-1487.00	1539.00	25000	20230831	-44.56	8570	20230727	61.73	17360	-20.16	20240116	11200	23.75	20240202	25000	-44.56	20230831	8570	61.73	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
6	20240229	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-220	5	-1.55	1220819000	87861	39.84	14170	14390	13760	18420	9920	14170	13894.88	-2919	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1802	-9.38	9.06	12	0.68	-1487.00	1539.00	25000	20230831	-44.20	8570	20230727	62.78	17360	-19.64	20240116	11200	24.55	20240202	25000	-44.20	20230831	8570	62.78	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
7	20240229	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-220	5	-1.55	1065155650	76641	34.75	14170	14390	13760	18420	9920	14170	13897.98	-3303	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1802	-9.38	9.06	12	0.59	-1487.00	1539.00	25000	20230831	-44.20	8570	20230727	62.78	17360	-19.64	20240116	11200	24.55	20240202	25000	-44.20	20230831	8570	62.78	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
8	20240229	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	-300	5	-2.12	791030090	56960	25.83	14170	14390	13760	18420	9920	14170	13887.46	-4522	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1792	-9.33	9.01	12	0.44	-1487.00	1539.00	25000	20230831	-44.52	8570	20230727	61.84	17360	-20.10	20240116	11200	23.84	20240202	25000	-44.52	20230831	8570	61.84	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
9	20240229	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-270	5	-1.91	305051920	21835	9.90	14170	14390	13830	18420	9920	14170	13970.76	-3756	14883	14526	14163	13806	13443	14345	13625	65	4250	500	9910	10	1	12918962	1796	-9.35	9.03	12	0.17	-1487.00	1539.00	25000	20230831	-44.40	8570	20230727	62.19	17360	-19.93	20240116	11200	24.11	20240202	25000	-44.40	20230831	8570	62.19	20230727	1.01	N	388870	500	64 억	N	N	455	N	N
10	20240228	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	70	2	0.50	3092234610	218317	14.60	14300	14520	13800	18330	9870	14100	14164.06	-2748	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1831	-9.53	9.21	12	1.69	-1487.00	1539.00	25000	20230831	-43.32	8570	20230727	65.34	17360	-18.38	20240116	11200	26.52	20240202	25000	-43.32	20230831	8570	65.34	20230727	0.97	N	388870	500	64 억	N	N	455	N	N
11	20240228	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	20	2	0.14	2932220530	206997	13.85	14300	14520	13800	18330	9870	14100	14165.63	-1607	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1824	-9.50	9.17	12	1.60	-1487.00	1539.00	25000	20230831	-43.52	8570	20230727	64.76	17360	-18.66	20240116	11200	26.07	20240202	25000	-43.52	20230831	8570	64.76	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
12	20240228	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	110	2	0.78	2587670280	182651	12.22	14300	14520	13800	18330	9870	14100	14167.42	6085	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1836	-9.56	9.23	12	1.41	-1487.00	1539.00	25000	20230831	-43.16	8570	20230727	65.81	17360	-18.15	20240116	11200	26.88	20240202	25000	-43.16	20230831	8570	65.81	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
13	20240228	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	60	2	0.43	2276054430	160826	10.76	14300	14520	13800	18330	9870	14100	14152.39	574	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1829	-9.52	9.20	12	1.24	-1487.00	1539.00	25000	20230831	-43.36	8570	20230727	65.23	17360	-18.43	20240116	11200	26.43	20240202	25000	-43.36	20230831	8570	65.23	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
14	20240228	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-30	5	-0.21	2139350170	151128	10.11	14300	14520	13800	18330	9870	14100	14156.01	228	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1818	-9.46	9.14	12	1.17	-1487.00	1539.00	25000	20230831	-43.72	8570	20230727	64.18	17360	-18.95	20240116	11200	25.62	20240202	25000	-43.72	20230831	8570	64.18	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
15	20240228	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	110	2	0.78	1757724750	124019	8.30	14300	14520	13800	18330	9870	14100	14173.23	3877	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1836	-9.56	9.23	12	0.96	-1487.00	1539.00	25000	20230831	-43.16	8570	20230727	65.81	17360	-18.15	20240116	11200	26.88	20240202	25000	-43.16	20230831	8570	65.81	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
16	20240228	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-90	5	-0.64	1410224310	99577	6.66	14300	14520	13800	18330	9870	14100	14162.37	-4319	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1810	-9.42	9.10	12	0.77	-1487.00	1539.00	25000	20230831	-43.96	8570	20230727	63.48	17360	-19.30	20240116	11200	25.09	20240202	25000	-43.96	20230831	8570	63.48	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
17	20240228	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	30	2	0.21	445779300	31814	2.13	14300	14300	13800	18330	9870	14100	14011.08	1075	16113	15106	14493	13486	12873	15610	13990	65	4230	500	9870	10	1	12918962	1825	-9.50	9.18	12	0.25	-1487.00	1539.00	25000	20230831	-43.48	8570	20230727	64.88	17360	-18.61	20240116	11200	26.16	20240202	25000	-43.48	20230831	8570	64.88	20230727	0.97	N	388870	500	64 억	N	N	3622	N	N
18	20240227	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	250	2	1.81	21923570040	1491707	1162.92	14000	15500	13880	18000	9700	13850	14697.24	-19974	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1822	-9.48	9.16	12	11.55	-1487.00	1539.00	25000	20230831	-43.60	8570	20230727	64.53	17360	-18.78	20240116	11200	25.89	20240202	25000	-43.60	20230831	8570	64.53	20230727	1.01	N	388870	500	64 억	N	N	3622	N	N
19	20240227	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	290	2	2.09	21687995160	1475004	1149.90	14000	15500	13880	18000	9700	13850	14703.69	-19167	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1827	-9.51	9.19	12	11.42	-1487.00	1539.00	25000	20230831	-43.44	8570	20230727	64.99	17360	-18.55	20240116	11200	26.25	20240202	25000	-43.44	20230831	8570	64.99	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
20	20240227	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	480	2	3.47	20964631470	1424086	1110.21	14000	15500	13880	18000	9700	13850	14721.46	-21394	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1851	-9.64	9.31	12	11.02	-1487.00	1539.00	25000	20230831	-42.68	8570	20230727	67.21	17360	-17.45	20240116	11200	27.95	20240202	25000	-42.68	20230831	8570	67.21	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
21	20240227	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	480	2	3.47	20047987100	1359921	1060.19	14000	15500	13880	18000	9700	13850	14742.02	-13256	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1851	-9.64	9.31	12	10.53	-1487.00	1539.00	25000	20230831	-42.68	8570	20230727	67.21	17360	-17.45	20240116	11200	27.95	20240202	25000	-42.68	20230831	8570	67.21	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
22	20240227	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	470	2	3.39	19777981300	1340984	1045.42	14000	15500	13880	18000	9700	13850	14748.86	-11235	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1850	-9.63	9.30	12	10.38	-1487.00	1539.00	25000	20230831	-42.72	8570	20230727	67.09	17360	-17.51	20240116	11200	27.86	20240202	25000	-42.72	20230831	8570	67.09	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
23	20240227	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14410	560	2	4.04	18691369440	1264879	986.09	14000	15500	13880	18000	9700	13850	14777.20	-3253	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1862	-9.69	9.36	12	9.79	-1487.00	1539.00	25000	20230831	-42.36	8570	20230727	68.14	17360	-16.99	20240116	11200	28.66	20240202	25000	-42.36	20230831	8570	68.14	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
24	20240227	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	750	2	5.42	15624244320	1057436	824.37	14000	15500	13880	18000	9700	13850	14775.59	-17113	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1886	-9.82	9.49	12	8.19	-1487.00	1539.00	25000	20230831	-41.60	8570	20230727	70.36	17360	-15.90	20240116	11200	30.36	20240202	25000	-41.60	20230831	8570	70.36	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
25	20240227	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	150	2	1.08	184890340	13201	10.29	14000	14070	13880	18000	9700	13850	14005.78	-1838	14443	14146	13833	13536	13223	13990	13380	65	4150	500	9690	10	1	12918962	1809	-9.41	9.10	12	0.10	-1487.00	1539.00	25000	20230831	-44.00	8570	20230727	63.36	17360	-19.35	20240116	11200	25.00	20240202	25000	-44.00	20230831	8570	63.36	20230727	1.01	N	388870	500	64 억	N	N	844	N	N
26	20240226	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	40	2	0.29	1767477900	127430	45.31	13860	14130	13520	17950	9670	13810	13870.19	884	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1789	-9.31	9.00	12	0.99	-1487.00	1539.00	25000	20230831	-44.60	8570	20230727	61.61	17360	-20.22	20240116	11200	23.66	20240202	25000	-44.60	20230831	8570	61.61	20230727	1.06	N	388870	500	64 억	N	N	844	N	N
27	20240226	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	50	2	0.36	1729652340	124697	44.34	13860	14130	13520	17950	9670	13810	13870.85	1253	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1791	-9.32	9.01	12	0.97	-1487.00	1539.00	25000	20230831	-44.56	8570	20230727	61.73	17360	-20.16	20240116	11200	23.75	20240202	25000	-44.56	20230831	8570	61.73	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
28	20240226	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	230	2	1.67	1564373190	112841	40.13	13860	14130	13520	17950	9670	13810	13863.52	3117	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1814	-9.44	9.12	12	0.87	-1487.00	1539.00	25000	20230831	-43.84	8570	20230727	63.83	17360	-19.12	20240116	11200	25.36	20240202	25000	-43.84	20230831	8570	63.83	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
29	20240226	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-70	5	-0.51	1257970100	90834	32.30	13860	14130	13520	17950	9670	13810	13849.11	-6616	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1775	-9.24	8.93	12	0.70	-1487.00	1539.00	25000	20230831	-45.04	8570	20230727	60.33	17360	-20.85	20240116	11200	22.68	20240202	25000	-45.04	20230831	8570	60.33	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
30	20240226	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-200	5	-1.45	1090020390	78617	27.96	13860	14130	13520	17950	9670	13810	13864.95	-6498	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1758	-9.15	8.84	12	0.61	-1487.00	1539.00	25000	20230831	-45.56	8570	20230727	58.81	17360	-21.60	20240116	11200	21.52	20240202	25000	-45.56	20230831	8570	58.81	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
31	20240226	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-140	5	-1.01	952976400	68603	24.40	13860	14130	13520	17950	9670	13810	13891.19	-7621	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1766	-9.19	8.88	12	0.53	-1487.00	1539.00	25000	20230831	-45.32	8570	20230727	59.51	17360	-21.26	20240116	11200	22.05	20240202	25000	-45.32	20230831	8570	59.51	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
32	20240226	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	40	2	0.29	639876500	45818	16.29	13860	14130	13830	17950	9670	13810	13965.65	-616	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1789	-9.31	9.00	12	0.35	-1487.00	1539.00	25000	20230831	-44.60	8570	20230727	61.61	17360	-20.22	20240116	11200	23.66	20240202	25000	-44.60	20230831	8570	61.61	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
33	20240226	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	240	2	1.74	151414270	10842	3.86	13860	14060	13850	17950	9670	13810	13965.67	-988	14696	14252	13976	13532	13256	14115	13395	65	4140	500	9660	10	1	12918962	1815	-9.45	9.13	12	0.08	-1487.00	1539.00	25000	20230831	-43.80	8570	20230727	63.94	17360	-19.07	20240116	11200	25.45	20240202	25000	-43.80	20230831	8570	63.94	20230727	1.06	N	388870	500	64 억	N	N	4842	N	N
34	20240223	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	-40	5	-0.29	3942141710	280537	175.88	14000	14420	13700	18000	9700	13850	14052.65	-1911	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1784	-9.29	8.97	12	2.17	-1487.00	1539.00	25000	20230831	-44.76	8570	20230727	61.14	17360	-20.45	20240116	11200	23.30	20240202	25000	-44.76	20230831	8570	61.14	20230727	0.93	N	388870	500	64 억	N	N	4842	N	N
35	20240223	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	30	2	0.22	3748802990	266660	167.18	14000	14420	13700	18000	9700	13850	14058.36	-1795	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1793	-9.33	9.02	12	2.06	-1487.00	1539.00	25000	20230831	-44.48	8570	20230727	61.96	17360	-20.05	20240116	11200	23.93	20240202	25000	-44.48	20230831	8570	61.96	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
36	20240223	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	10	2	0.07	3433211090	243700	152.79	14000	14420	13740	18000	9700	13850	14087.86	-3119	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1791	-9.32	9.01	12	1.89	-1487.00	1539.00	25000	20230831	-44.56	8570	20230727	61.73	17360	-20.16	20240116	11200	23.75	20240202	25000	-44.56	20230831	8570	61.73	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
37	20240223	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-80	5	-0.58	3186102000	225816	141.57	14000	14420	13740	18000	9700	13850	14109.28	-288	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1779	-9.26	8.95	12	1.75	-1487.00	1539.00	25000	20230831	-44.92	8570	20230727	60.68	17360	-20.68	20240116	11200	22.95	20240202	25000	-44.92	20230831	8570	60.68	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
38	20240223	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	100	2	0.72	2795783870	197679	123.93	14000	14420	13760	18000	9700	13850	14143.05	4965	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1802	-9.38	9.06	12	1.53	-1487.00	1539.00	25000	20230831	-44.20	8570	20230727	62.78	17360	-19.64	20240116	11200	24.55	20240202	25000	-44.20	20230831	8570	62.78	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
39	20240223	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	260	2	1.88	2504466940	176851	110.88	14000	14420	13760	18000	9700	13850	14161.45	9166	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1823	-9.49	9.17	12	1.37	-1487.00	1539.00	25000	20230831	-43.56	8570	20230727	64.64	17360	-18.72	20240116	11200	25.98	20240202	25000	-43.56	20230831	8570	64.64	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
40	20240223	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	320	2	2.31	2006000540	141670	88.82	14000	14420	13760	18000	9700	13850	14159.67	8243	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1831	-9.53	9.21	12	1.10	-1487.00	1539.00	25000	20230831	-43.32	8570	20230727	65.34	17360	-18.38	20240116	11200	26.52	20240202	25000	-43.32	20230831	8570	65.34	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
41	20240223	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14180	330	2	2.38	355430700	25364	15.90	14000	14200	13760	18000	9700	13850	14013.20	5348	14290	14070	13880	13660	13470	13975	13565	65	4150	500	9690	10	1	12918962	1832	-9.54	9.21	12	0.20	-1487.00	1539.00	25000	20230831	-43.28	8570	20230727	65.46	17360	-18.32	20240116	11200	26.61	20240202	25000	-43.28	20230831	8570	65.46	20230727	0.93	N	388870	500	64 억	N	N	13	N	N
42	20240222	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-360	5	-2.53	2176684220	157306	34.12	14100	14100	13690	18470	9950	14210	13837.22	-7554	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1789	-9.31	9.00	12	1.22	-1487.00	1539.00	25000	20230831	-44.60	8570	20230727	61.61	17360	-20.22	20240116	11200	23.66	20240202	25000	-44.60	20230831	8570	61.61	20230727	0.91	N	388870	500	64 억	N	N	13	N	N
43	20240222	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	-390	5	-2.74	2076364510	150055	32.54	14100	14100	13690	18470	9950	14210	13837.32	-7448	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1785	-9.29	8.98	12	1.16	-1487.00	1539.00	25000	20230831	-44.72	8570	20230727	61.26	17360	-20.39	20240116	11200	23.39	20240202	25000	-44.72	20230831	8570	61.26	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
44	20240222	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-430	5	-3.03	1912958130	138229	29.98	14100	14100	13690	18470	9950	14210	13839.01	-6672	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1780	-9.27	8.95	12	1.07	-1487.00	1539.00	25000	20230831	-44.88	8570	20230727	60.79	17360	-20.62	20240116	11200	23.04	20240202	25000	-44.88	20230831	8570	60.79	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
45	20240222	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-430	5	-3.03	1744635980	126029	27.33	14100	14100	13690	18470	9950	14210	13843.09	-5275	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1780	-9.27	8.95	12	0.98	-1487.00	1539.00	25000	20230831	-44.88	8570	20230727	60.79	17360	-20.62	20240116	11200	23.04	20240202	25000	-44.88	20230831	8570	60.79	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
46	20240222	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-280	5	-1.97	1457682260	105308	22.84	14100	14100	13690	18470	9950	14210	13842.04	-1466	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1800	-9.37	9.05	12	0.82	-1487.00	1539.00	25000	20230831	-44.28	8570	20230727	62.54	17360	-19.76	20240116	11200	24.38	20240202	25000	-44.28	20230831	8570	62.54	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
47	20240222	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	-270	5	-1.90	1301500090	94095	20.41	14100	14100	13690	18470	9950	14210	13831.71	-784	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1801	-9.37	9.06	12	0.73	-1487.00	1539.00	25000	20230831	-44.24	8570	20230727	62.66	17360	-19.70	20240116	11200	24.46	20240202	25000	-44.24	20230831	8570	62.66	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
48	20240222	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-430	5	-3.03	1125330600	81397	17.65	14100	14100	13690	18470	9950	14210	13825.14	-2307	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1780	-9.27	8.95	12	0.63	-1487.00	1539.00	25000	20230831	-44.88	8570	20230727	60.79	17360	-20.62	20240116	11200	23.04	20240202	25000	-44.88	20230831	8570	60.79	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
49	20240222	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-420	5	-2.96	603594990	43758	9.49	14100	14100	13690	18470	9950	14210	13793.80	5363	15076	14642	14196	13762	13316	14860	13980	65	4260	500	9940	10	1	12918962	1782	-9.27	8.96	12	0.34	-1487.00	1539.00	25000	20230831	-44.84	8570	20230727	60.91	17360	-20.56	20240116	11200	23.12	20240202	25000	-44.84	20230831	8570	60.91	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
50	20240221	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	560	2	4.10	6531634260	459866	314.81	14070	14630	13750	17740	9560	13650	14203.94	-1393	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1836	-9.56	9.23	12	3.56	-1487.00	1539.00	25000	20230831	-43.16	8570	20230727	65.81	17360	-18.15	20240116	11200	26.88	20240202	25000	-43.16	20230831	8570	65.81	20230727	0.91	N	388870	500	64 억	N	N	186	N	N
51	20240221	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	390	2	2.86	6331035760	445706	305.12	14070	14630	13750	17740	9560	13650	14205.13	112	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1814	-9.44	9.12	12	3.45	-1487.00	1539.00	25000	20230831	-43.84	8570	20230727	63.83	17360	-19.12	20240116	11200	25.36	20240202	25000	-43.84	20230831	8570	63.83	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
52	20240221	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	410	2	3.00	5914475280	415985	284.77	14070	14630	13750	17740	9560	13650	14218.68	3452	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1816	-9.46	9.14	12	3.22	-1487.00	1539.00	25000	20230831	-43.76	8570	20230727	64.06	17360	-19.01	20240116	11200	25.54	20240202	25000	-43.76	20230831	8570	64.06	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
53	20240221	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	290	2	2.12	5691537430	400041	273.86	14070	14630	13750	17740	9560	13650	14228.11	6467	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1801	-9.37	9.06	12	3.10	-1487.00	1539.00	25000	20230831	-44.24	8570	20230727	62.66	17360	-19.70	20240116	11200	24.46	20240202	25000	-44.24	20230831	8570	62.66	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
54	20240221	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	480	2	3.52	5031171870	352681	241.44	14070	14630	13990	17740	9560	13650	14266.38	16054	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1825	-9.50	9.18	12	2.73	-1487.00	1539.00	25000	20230831	-43.48	8570	20230727	64.88	17360	-18.61	20240116	11200	26.16	20240202	25000	-43.48	20230831	8570	64.88	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
55	20240221	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	750	2	5.49	4364933720	305611	209.21	14070	14630	13990	17740	9560	13650	14283.68	23054	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1860	-9.68	9.36	12	2.37	-1487.00	1539.00	25000	20230831	-42.40	8570	20230727	68.03	17360	-17.05	20240116	11200	28.57	20240202	25000	-42.40	20230831	8570	68.03	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
56	20240221	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	490	2	3.59	2918976200	205188	140.47	14070	14500	13990	17740	9560	13650	14227.27	8078	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1827	-9.51	9.19	12	1.59	-1487.00	1539.00	25000	20230831	-43.44	8570	20230727	64.99	17360	-18.55	20240116	11200	26.25	20240202	25000	-43.44	20230831	8570	64.99	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
57	20240221	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	490	2	3.59	1712847800	120103	82.22	14070	14500	14070	17740	9560	13650	14264.05	6541	14343	13996	13723	13376	13103	14170	13550	65	4090	500	9550	10	1	12918962	1827	-9.51	9.19	12	0.93	-1487.00	1539.00	25000	20230831	-43.44	8570	20230727	64.99	17360	-18.55	20240116	11200	26.25	20240202	25000	-43.44	20230831	8570	64.99	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
58	20240220	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	120	2	0.89	2000305980	145549	107.85	13600	14070	13450	17580	9480	13530	13743.31	7685	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1763	-9.18	8.87	12	1.13	-1487.00	1539.00	25000	20230831	-45.40	8570	20230727	59.28	17360	-21.37	20240116	11200	21.88	20240202	25000	-45.40	20230831	8570	59.28	20230727	0.91	N	388870	500	64 억	N	N	835	N	N
59	20240220	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	70	2	0.52	1955124050	142236	105.40	13600	14070	13450	17580	9480	13530	13745.63	7846	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1757	-9.15	8.84	12	1.10	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
60	20240220	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	70	2	0.52	1782771090	129510	95.97	13600	14070	13450	17580	9480	13530	13765.51	8294	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1757	-9.15	8.84	12	1.00	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
61	20240220	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	70	2	0.52	1631851370	118419	87.75	13600	14070	13450	17580	9480	13530	13780.32	10529	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1757	-9.15	8.84	12	0.92	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
62	20240220	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	90	2	0.67	1543497250	111917	82.93	13600	14070	13450	17580	9480	13530	13791.45	12025	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1760	-9.16	8.85	12	0.87	-1487.00	1539.00	25000	20230831	-45.52	8570	20230727	58.93	17360	-21.54	20240116	11200	21.61	20240202	25000	-45.52	20230831	8570	58.93	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
63	20240220	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	130	2	0.96	1371105900	99238	73.54	13600	14070	13450	17580	9480	13530	13816.34	16176	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1765	-9.19	8.88	12	0.77	-1487.00	1539.00	25000	20230831	-45.36	8570	20230727	59.39	17360	-21.31	20240116	11200	21.96	20240202	25000	-45.36	20230831	8570	59.39	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
64	20240220	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	370	2	2.73	849331250	61709	45.73	13600	13990	13450	17580	9480	13530	13763.49	11694	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1796	-9.35	9.03	12	0.48	-1487.00	1539.00	25000	20230831	-44.40	8570	20230727	62.19	17360	-19.93	20240116	11200	24.11	20240202	25000	-44.40	20230831	8570	62.19	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
65	20240220	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	190	2	1.40	89451080	6551	4.85	13600	13800	13530	17580	9480	13530	13654.57	-173	14270	13900	13540	13170	12810	13720	12990	65	4050	500	9470	10	1	12918962	1772	-9.23	8.91	12	0.05	-1487.00	1539.00	25000	20230831	-45.12	8570	20230727	60.09	17360	-20.97	20240116	11200	22.50	20240202	25000	-45.12	20230831	8570	60.09	20230727	0.91	N	388870	500	64 억	N	N	178	N	N
66	20240219	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-70	5	-0.51	1834332330	134624	46.84	13690	13910	13180	17680	9520	13600	13625.63	-9021	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1748	-9.10	8.79	12	1.04	-1487.00	1539.00	25000	20230831	-45.88	8570	20230727	57.88	17360	-22.06	20240116	11200	20.80	20240202	25000	-45.88	20230831	8570	57.88	20230727	0.86	N	388870	500	64 억	N	N	178	N	N
67	20240219	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13480	-120	5	-0.88	1795076570	131724	45.83	13690	13910	13180	17680	9520	13600	13627.57	-8406	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1741	-9.07	8.76	12	1.02	-1487.00	1539.00	25000	20230831	-46.08	8570	20230727	57.29	17360	-22.35	20240116	11200	20.36	20240202	25000	-46.08	20230831	8570	57.29	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
68	20240219	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	20	2	0.15	1714883940	125812	43.78	13690	13910	13180	17680	9520	13600	13630.54	-8337	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1760	-9.16	8.85	12	0.97	-1487.00	1539.00	25000	20230831	-45.52	8570	20230727	58.93	17360	-21.54	20240116	11200	21.61	20240202	25000	-45.52	20230831	8570	58.93	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
69	20240219	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	-240	5	-1.76	1548786890	113481	39.49	13690	13910	13180	17680	9520	13600	13648.00	-7855	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1726	-8.98	8.68	12	0.88	-1487.00	1539.00	25000	20230831	-46.56	8570	20230727	55.89	17360	-23.04	20240116	11200	19.29	20240202	25000	-46.56	20230831	8570	55.89	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
70	20240219	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	-20	5	-0.15	1311005090	95800	33.33	13690	13910	13180	17680	9520	13600	13684.84	-5544	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1754	-9.13	8.82	12	0.74	-1487.00	1539.00	25000	20230831	-45.68	8570	20230727	58.46	17360	-21.77	20240116	11200	21.25	20240202	25000	-45.68	20230831	8570	58.46	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
71	20240219	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	220	2	1.62	1086367330	79367	27.62	13690	13910	13180	17680	9520	13600	13687.93	1047	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1785	-9.29	8.98	12	0.61	-1487.00	1539.00	25000	20230831	-44.72	8570	20230727	61.26	17360	-20.39	20240116	11200	23.39	20240202	25000	-44.72	20230831	8570	61.26	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
72	20240219	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	140	2	1.03	745043920	54553	18.98	13690	13870	13180	17680	9520	13600	13657.28	-7179	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1775	-9.24	8.93	12	0.42	-1487.00	1539.00	25000	20230831	-45.04	8570	20230727	60.33	17360	-20.85	20240116	11200	22.68	20240202	25000	-45.04	20230831	8570	60.33	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
73	20240219	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	80	2	0.59	283821070	20941	7.29	13690	13760	13180	17680	9520	13600	13553.30	-5738	14193	13896	13583	13286	12973	13905	13295	65	4080	500	9520	10	1	12918962	1767	-9.20	8.89	12	0.16	-1487.00	1539.00	25000	20230831	-45.28	8570	20230727	59.63	17360	-21.20	20240116	11200	22.14	20240202	25000	-45.28	20230831	8570	59.63	20230727	0.86	N	388870	500	64 억	N	N	374	N	N
74	20240216	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	480	2	3.66	3877714940	285568	224.43	13600	13880	13270	17050	9190	13120	13578.87	2308	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1757	-9.15	8.84	12	2.21	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	0.83	N	388870	500	64 억	N	N	374	N	N
75	20240216	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	480	2	3.66	3702478930	272694	214.31	13600	13880	13270	17050	9190	13120	13577.41	4646	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1757	-9.15	8.84	12	2.11	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	0.83	N	388870	500	64 억	N	N	136	N	N
76	20240216	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	480	2	3.66	3073645210	226672	178.15	13600	13880	13270	17050	9190	13120	13559.88	-413	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1757	-9.15	8.84	12	1.75	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	0.83	N	388870	500	64 억	N	N	136	N	N
77	20240216	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	440	2	3.35	2244073790	165610	130.16	13600	13880	13270	17050	9190	13120	13550.35	7990	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1752	-9.12	8.81	12	1.28	-1487.00	1539.00	25000	20230831	-45.76	8570	20230727	58.23	17360	-21.89	20240116	11200	21.07	20240202	25000	-45.76	20230831	8570	58.23	20230727	0.83	N	388870	500	64 억	N	N	136	N	N
78	20240216	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13480	360	2	2.74	1890496210	139375	109.54	13600	13880	13270	17050	9190	13120	13564.10	5531	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1741	-9.07	8.76	12	1.08	-1487.00	1539.00	25000	20230831	-46.08	8570	20230727	57.29	17360	-22.35	20240116	11200	20.36	20240202	25000	-46.08	20230831	8570	57.29	20230727	0.83	N	388870	500	64 억	N	N	136	N	N
79	20240216	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	210	2	1.60	1691435980	124561	97.89	13600	13880	13270	17050	9190	13120	13579.18	1710	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1722	-8.96	8.66	12	0.96	-1487.00	1539.00	25000	20230831	-46.68	8570	20230727	55.54	17360	-23.21	20240116	11200	19.02	20240202	25000	-46.68	20230831	8570	55.54	20230727	0.83	N	388870	500	64 억	N	N	136	N	N
80	20240216	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	490	2	3.73	785056300	57304	45.04	13600	13880	13520	17050	9190	13120	13699.85	5800	13846	13482	13056	12692	12266	13665	12875	65	3930	500	9180	10	1	12918962	1758	-9.15	8.84	12	0.44	-1487.00	1539.00	25000	20230831	-45.56	8570	20230727	58.81	17360	-21.60	20240116	11200	21.52	20240202	25000	-45.56	20230831	8570	58.81	20230727	0.83	N	388870	500	64 억	N	N	136	N	N
81	20240215	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	170	2	1.31	1644241710	125555	116.00	13100	13420	12630	16830	9070	12950	13095.79	-13077	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1695	-8.82	8.53	12	0.97	-1487.00	1539.00	25000	20230831	-47.52	8570	20230727	53.09	17360	-24.42	20240116	11200	17.14	20240202	25000	-47.52	20230831	8570	53.09	20230727	0.78	N	388870	500	64 억	N	N	136	N	N
82	20240215	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	10	2	0.08	1583588480	120902	111.70	13100	13420	12630	16830	9070	12950	13098.12	-12478	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1674	-8.72	8.42	12	0.94	-1487.00	1539.00	25000	20230831	-48.16	8570	20230727	51.23	17360	-25.35	20240116	11200	15.71	20240202	25000	-48.16	20230831	8570	51.23	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
83	20240215	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	180	2	1.39	1408184170	107456	99.28	13100	13420	12630	16830	9070	12950	13104.75	-11998	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1696	-8.83	8.53	12	0.83	-1487.00	1539.00	25000	20230831	-47.48	8570	20230727	53.21	17360	-24.37	20240116	11200	17.23	20240202	25000	-47.48	20230831	8570	53.21	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
84	20240215	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	220	2	1.70	1242428290	94868	87.65	13100	13420	12630	16830	9070	12950	13096.39	-11754	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1701	-8.86	8.56	12	0.73	-1487.00	1539.00	25000	20230831	-47.32	8570	20230727	53.68	17360	-24.14	20240116	11200	17.59	20240202	25000	-47.32	20230831	8570	53.68	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
85	20240215	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	250	2	1.93	1117703290	85402	78.90	13100	13420	12630	16830	9070	12950	13087.55	-11929	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1705	-8.88	8.58	12	0.66	-1487.00	1539.00	25000	20230831	-47.20	8570	20230727	54.03	17360	-23.96	20240116	11200	17.86	20240202	25000	-47.20	20230831	8570	54.03	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
86	20240215	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13290	340	2	2.63	964691250	73847	68.23	13100	13420	12630	16830	9070	12950	13063.38	-10201	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1717	-8.94	8.64	12	0.57	-1487.00	1539.00	25000	20230831	-46.84	8570	20230727	55.08	17360	-23.44	20240116	11200	18.66	20240202	25000	-46.84	20230831	8570	55.08	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
87	20240215	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-250	5	-1.93	120470410	9371	8.66	13100	13100	12700	16830	9070	12950	12855.66	-4781	13416	13182	12716	12482	12016	13300	12600	65	3880	500	9060	10	1	12918962	1641	-8.54	8.25	12	0.07	-1487.00	1539.00	25000	20230831	-49.20	8570	20230727	48.19	17360	-26.84	20240116	11200	13.39	20240202	25000	-49.20	20230831	8570	48.19	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
88	20240214	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	170	2	1.33	1353531440	107026	46.82	12250	12950	12250	16610	8950	12780	12646.63	-3380	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1673	-8.71	8.41	12	0.83	-1487.00	1539.00	25000	20230831	-48.20	8570	20230727	51.11	17360	-25.40	20240116	11200	15.62	20240202	25000	-48.20	20230831	8570	51.11	20230727	0.78	N	388870	500	64 억	N	N	119	N	N
89	20240214	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	120	2	0.94	1287097570	101888	44.58	12250	12950	12250	16610	8950	12780	12632.34	-2905	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1667	-8.68	8.38	12	0.79	-1487.00	1539.00	25000	20230831	-48.40	8570	20230727	50.53	17360	-25.69	20240116	11200	15.18	20240202	25000	-48.40	20230831	8570	50.53	20230727	0.78	N	388870	500	64 억	N	N	17	N	N
90	20240214	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	110	2	0.86	1022771580	81365	35.60	12250	12890	12250	16610	8950	12780	12569.93	111	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1665	-8.67	8.38	12	0.63	-1487.00	1539.00	25000	20230831	-48.44	8570	20230727	50.41	17360	-25.75	20240116	11200	15.09	20240202	25000	-48.44	20230831	8570	50.41	20230727	0.78	N	388870	500	64 억	N	N	17	N	N
91	20240214	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	-70	5	-0.55	825176480	65904	28.83	12250	12780	12250	16610	8950	12780	12520.52	1758	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1642	-8.55	8.26	12	0.51	-1487.00	1539.00	25000	20230831	-49.16	8570	20230727	48.31	17360	-26.79	20240116	11200	13.48	20240202	25000	-49.16	20230831	8570	48.31	20230727	0.78	N	388870	500	64 억	N	N	17	N	N
92	20240214	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-240	5	-1.88	724307990	57928	25.34	12250	12770	12250	16610	8950	12780	12503.15	425	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1620	-8.43	8.15	12	0.45	-1487.00	1539.00	25000	20230831	-49.84	8570	20230727	46.32	17360	-27.76	20240116	11200	11.96	20240202	25000	-49.84	20230831	8570	46.32	20230727	0.78	N	388870	500	64 억	N	N	17	N	N
93	20240214	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-160	5	-1.25	635296170	50852	22.25	12250	12770	12250	16610	8950	12780	12492.52	1207	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1630	-8.49	8.20	12	0.39	-1487.00	1539.00	25000	20230831	-49.52	8570	20230727	47.26	17360	-27.30	20240116	11200	12.68	20240202	25000	-49.52	20230831	8570	47.26	20230727	0.78	N	388870	500	64 억	N	N	17	N	N
94	20240214	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-150	5	-1.17	172928420	13826	6.05	12250	12690	12250	16610	8950	12780	12505.65	2206	13833	13306	12253	11726	10673	13570	11990	65	3830	500	8940	10	1	12918962	1632	-8.49	8.21	12	0.11	-1487.00	1539.00	25000	20230831	-49.48	8570	20230727	47.37	17360	-27.25	20240116	11200	12.77	20240202	25000	-49.48	20230831	8570	47.37	20230727	0.78	N	388870	500	64 억	N	N	17	N	N
95	20240213	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	380	2	3.06	2798407890	227450	252.12	11870	12780	11200	16120	8680	12400	12302.63	14698	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1651	-8.59	8.30	12	1.76	-1487.00	1539.00	25000	20230831	-48.88	8570	20230727	49.12	17360	-26.38	20240116	11200	14.11	20240213	25000	-48.88	20230831	8570	49.12	20230727	0.79	N	388870	500	64 억	N	N	17	N	N
96	20240213	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	280	2	2.26	2687449240	218727	242.45	11870	12760	11200	16120	8680	12400	12286.77	15192	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1638	-8.53	8.24	12	1.69	-1487.00	1539.00	25000	20230831	-49.28	8570	20230727	47.96	17360	-26.96	20240116	11200	13.21	20240213	25000	-49.28	20230831	8570	47.96	20230727	0.79	N	388870	500	64 억	N	N	120	N	N
97	20240213	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	290	2	2.34	2441991160	199360	220.98	11870	12760	11200	16120	8680	12400	12249.15	12383	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1639	-8.53	8.25	12	1.54	-1487.00	1539.00	25000	20230831	-49.24	8570	20230727	48.07	17360	-26.90	20240116	11200	13.30	20240213	25000	-49.24	20230831	8570	48.07	20230727	0.79	N	388870	500	64 억	N	N	120	N	N
98	20240213	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	-70	5	-0.56	1825891020	150364	166.67	11870	12500	11200	16120	8680	12400	12143.14	6008	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1593	-8.29	8.01	12	1.16	-1487.00	1539.00	25000	20230831	-50.68	8570	20230727	43.87	17360	-28.97	20240116	11200	10.09	20240213	25000	-50.68	20230831	8570	43.87	20230727	0.79	N	388870	500	64 억	N	N	120	N	N
99	20240213	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-220	5	-1.77	1602706960	132155	146.49	11870	12500	11200	16120	8680	12400	12127.48	2028	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1574	-8.19	7.91	12	1.02	-1487.00	1539.00	25000	20230831	-51.28	8570	20230727	42.12	17360	-29.84	20240116	11200	8.75	20240213	25000	-51.28	20230831	8570	42.12	20230727	0.79	N	388870	500	64 억	N	N	120	N	N
100	20240213	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	-260	5	-2.10	1491661580	123006	136.35	11870	12500	11200	16120	8680	12400	12126.74	1652	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1568	-8.16	7.89	12	0.95	-1487.00	1539.00	25000	20230831	-51.44	8570	20230727	41.66	17360	-30.07	20240116	11200	8.39	20240213	25000	-51.44	20230831	8570	41.66	20230727	0.79	N	388870	500	64 억	N	N	120	N	N
101	20240213	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	40	2	0.32	609217830	50103	55.54	11870	12500	11200	16120	8680	12400	12159.31	-2128	12806	12602	12216	12012	11626	12705	12115	65	3720	500	8680	10	1	12918962	1607	-8.37	8.08	12	0.39	-1487.00	1539.00	25000	20230831	-50.24	8570	20230727	45.16	17360	-28.34	20240116	11200	11.07	20240213	25000	-50.24	20230831	8570	45.16	20230727	0.79	N	388870	500	64 억	N	N	120	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History