KissMeData/408920/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

42 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	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	166461985	69199	17.31	2410	2435	2385	3155	1705	2430	2405.55	0.20	16821	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1046	14.76	2.34	12	0.16	164.00	1033.00	4600	20230302	-47.39	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4600	-47.39	20230302	2310	4.76	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
3	20240229	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-15	5	-0.62	161483905	67135	16.79	2410	2435	2385	3155	1705	2430	2405.36	0.20	16822	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1044	14.73	2.34	12	0.16	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4600	-47.50	20230302	2310	4.55	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
4	20240229	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-20	5	-0.82	116996245	48632	12.16	2410	2435	2385	3155	1705	2430	2405.75	0.20	15161	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1042	14.70	2.33	12	0.11	164.00	1033.00	4600	20230302	-47.61	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4600	-47.61	20230302	2310	4.33	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
5	20240229	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	102939075	42814	10.71	2410	2435	2385	3155	1705	2430	2404.33	0.20	14413	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1051	14.82	2.35	12	0.10	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4600	-47.17	20230302	2310	5.19	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
6	20240229	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-5	5	-0.21	93366900	38858	9.72	2410	2435	2385	3155	1705	2430	2402.77	0.20	13891	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.09	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4600	-47.28	20230302	2310	4.98	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
7	20240229	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-20	5	-0.82	90995855	37880	9.47	2410	2430	2385	3155	1705	2430	2402.21	0.20	13892	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1042	14.70	2.33	12	0.09	164.00	1033.00	4600	20230302	-47.61	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4600	-47.61	20230302	2310	4.33	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
8	20240229	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	72368590	30129	7.54	2410	2430	2385	3155	1705	2430	2401.96	0.20	12853	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1051	14.82	2.35	12	0.07	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4600	-47.17	20230302	2310	5.19	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
9	20240229	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-30	5	-1.23	45217195	18826	4.71	2410	2430	2385	3155	1705	2430	2401.85	0.20	8078	2610	2520	2445	2355	2280	2565	2400	43	725	100	1450	5	1	43232455	1038	14.63	2.32	12	0.04	164.00	1033.00	4600	20230302	-47.83	2310	20231206	3.90	2535	-5.33	20240228	2310	3.90	20240124	4600	-47.83	20230302	2310	3.90	20231206	1.28	N	408920	100	43 억	85727	N	N	N	N
10	20240228	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	40	2	1.67	968612270	394274	387.84	2370	2535	2370	3105	1675	2390	2456.79	0.22	-8938	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1051	14.82	2.35	12	0.91	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4600	-47.17	20230302	2310	5.19	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
11	20240228	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	40	2	1.67	933081170	379580	373.39	2370	2535	2370	3105	1675	2390	2458.28	0.22	-12081	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1051	14.82	2.35	12	0.88	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4600	-47.17	20230302	2310	5.19	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
12	20240228	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	60	2	2.51	621814055	252225	248.11	2370	2535	2370	3105	1675	2390	2465.46	0.22	-38621	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1059	14.94	2.37	12	0.58	164.00	1033.00	4600	20230302	-46.74	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4600	-46.74	20230302	2310	6.06	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
13	20240228	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	15	2	0.63	77850300	32512	31.98	2370	2415	2370	3105	1675	2390	2394.58	0.22	5391	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1040	14.66	2.33	12	0.08	164.00	1033.00	4600	20230302	-47.72	2310	20231206	4.11	2525	-4.75	20240111	2310	4.11	20240124	4600	-47.72	20230302	2310	4.11	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
14	20240228	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	42555380	17789	17.50	2370	2410	2370	3105	1675	2390	2392.29	0.22	1443	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.04	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2525	-5.35	20240111	2310	3.46	20240124	4600	-48.04	20230302	2310	3.46	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
15	20240228	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	16478225	6917	6.80	2370	2395	2370	3105	1675	2390	2381.68	0.22	685	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.02	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2525	-5.35	20240111	2310	3.46	20240124	4600	-48.04	20230302	2310	3.46	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
16	20240228	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	5	2	0.21	9052740	3796	3.73	2370	2395	2370	3105	1675	2390	2384.02	0.22	475	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1035	14.60	2.32	12	0.01	164.00	1033.00	4600	20230302	-47.93	2310	20231206	3.68	2525	-5.15	20240111	2310	3.68	20240124	4600	-47.93	20230302	2310	3.68	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
17	20240228	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	5537825	2323	2.29	2370	2395	2370	3105	1675	2390	2382.24	0.22	120	2423	2406	2373	2356	2323	2415	2365	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.01	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2525	-5.35	20240111	2310	3.46	20240124	4600	-48.04	20230302	2310	3.46	20231206	1.30	N	408920	100	43 억	94661	N	N	N	N
18	20240227	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	30	2	1.27	238030445	100324	497.59	2360	2390	2340	3065	1655	2360	2372.62	0.19	12386	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1033	14.57	2.31	12	0.23	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2525	-5.35	20240111	2310	3.46	20240124	4600	-48.04	20230302	2310	3.46	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
19	20240227	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	25	2	1.06	194333330	81863	406.03	2360	2390	2340	3065	1655	2360	2373.88	0.19	3348	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1031	14.54	2.31	12	0.19	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2525	-5.54	20240111	2310	3.25	20240124	4600	-48.15	20230302	2310	3.25	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
20	20240227	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	30	2	1.27	126134945	53307	264.39	2360	2390	2340	3065	1655	2360	2366.20	0.19	3567	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1033	14.57	2.31	12	0.12	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2525	-5.35	20240111	2310	3.46	20240124	4600	-48.04	20230302	2310	3.46	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
21	20240227	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	55445125	23510	116.61	2360	2375	2340	3065	1655	2360	2358.36	0.19	1683	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.05	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
22	20240227	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	47454350	20123	99.81	2360	2375	2340	3065	1655	2360	2358.21	0.19	1733	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.05	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
23	20240227	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	0	3	0.00	41368845	17541	87.00	2360	2375	2340	3065	1655	2360	2358.41	0.19	1695	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
24	20240227	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	5	2	0.21	38412785	16281	80.75	2360	2375	2340	3065	1655	2360	2359.36	0.19	1653	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.04	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
25	20240227	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	15	2	0.64	17467665	7383	36.62	2360	2375	2360	3065	1655	2360	2365.93	0.19	459	2376	2367	2351	2342	2326	2372	2347	43	705	100	1410	5	1	43232455	1027	14.48	2.30	12	0.02	164.00	1033.00	4600	20230302	-48.37	2310	20231206	2.81	2525	-5.94	20240111	2310	2.81	20240124	4600	-48.37	20230302	2310	2.81	20231206	1.30	N	408920	100	43 억	82439	N	N	N	N
26	20240226	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	44656535	19001	36.46	2350	2360	2335	3055	1645	2350	2350.22	0.19	1634	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
27	20240226	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	43006900	18302	35.12	2350	2360	2335	3055	1645	2350	2349.85	0.19	1633	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
28	20240226	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	41266325	17563	33.70	2350	2360	2335	3055	1645	2350	2349.62	0.19	1176	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
29	20240226	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	40211405	17116	32.84	2350	2360	2335	3055	1645	2350	2349.35	0.19	1176	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
30	20240226	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	39718165	16907	32.44	2350	2360	2335	3055	1645	2350	2349.21	0.19	1176	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
31	20240226	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	14201995	6063	11.63	2350	2350	2335	3055	1645	2350	2342.40	0.19	1082	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.01	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
32	20240226	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-5	5	-0.21	10529605	4497	8.63	2350	2350	2335	3055	1645	2350	2341.47	0.19	353	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.01	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	2525	-7.13	20240111	2310	1.52	20240124	4600	-49.02	20230302	2310	1.52	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
33	20240226	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-5	5	-0.21	2505240	1069	2.05	2350	2350	2340	3055	1645	2350	2343.54	0.19	335	2380	2365	2345	2330	2310	2355	2320	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.00	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	2525	-7.13	20240111	2310	1.52	20240124	4600	-49.02	20230302	2310	1.52	20231206	1.30	N	408920	100	43 억	80803	N	N	N	N
34	20240223	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	121813570	52075	85.07	2360	2360	2325	3055	1645	2350	2339.19	0.18	1270	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.12	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
35	20240223	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	119060170	50903	83.16	2360	2360	2325	3055	1645	2350	2338.96	0.18	1407	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.12	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
36	20240223	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-15	5	-0.64	73277495	31354	51.22	2360	2360	2325	3055	1645	2350	2337.10	0.18	1552	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1009	14.24	2.26	12	0.07	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	2525	-7.52	20240111	2310	1.08	20240124	4600	-49.24	20230302	2310	1.08	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
37	20240223	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-15	5	-0.64	71632700	30647	50.07	2360	2360	2325	3055	1645	2350	2337.35	0.18	1384	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1009	14.24	2.26	12	0.07	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	2525	-7.52	20240111	2310	1.08	20240124	4600	-49.24	20230302	2310	1.08	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
38	20240223	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-5	5	-0.21	37526035	16032	26.19	2360	2360	2330	3055	1645	2350	2340.70	0.18	1366	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.04	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	2525	-7.13	20240111	2310	1.52	20240124	4600	-49.02	20230302	2310	1.52	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
39	20240223	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	23661410	10095	16.49	2360	2360	2340	3055	1645	2350	2343.87	0.18	768	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.02	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
40	20240223	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-5	5	-0.21	7473685	3186	5.20	2360	2360	2340	3055	1645	2350	2345.79	0.18	86	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.01	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	2525	-7.13	20240111	2310	1.52	20240124	4600	-49.02	20230302	2310	1.52	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
41	20240223	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	10	2	0.43	1656410	703	1.15	2360	2360	2350	3055	1645	2350	2356.20	0.18	87	2363	2356	2343	2336	2323	2360	2340	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.00	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.30	N	408920	100	43 억	79533	N	N	N	N
42	20240222	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	142752910	61021	177.21	2350	2350	2330	3055	1645	2350	2339.37	0.20	-6960	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.14	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
43	20240222	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	138480300	59202	171.92	2350	2350	2330	3055	1645	2350	2339.12	0.20	-6909	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.14	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
44	20240222	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-10	5	-0.43	96942955	41425	120.30	2350	2350	2330	3055	1645	2350	2340.20	0.20	-6935	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1012	14.27	2.27	12	0.10	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	2525	-7.33	20240111	2310	1.30	20240124	4600	-49.13	20230302	2310	1.30	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
45	20240222	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	75864070	32410	94.12	2350	2350	2330	3055	1645	2350	2340.76	0.20	-6908	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.07	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
46	20240222	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-10	5	-0.43	63548105	27158	78.87	2350	2350	2330	3055	1645	2350	2339.94	0.20	-4869	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1012	14.27	2.27	12	0.06	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	2525	-7.33	20240111	2310	1.30	20240124	4600	-49.13	20230302	2310	1.30	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
47	20240222	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-5	5	-0.21	59574985	25461	73.94	2350	2350	2330	3055	1645	2350	2339.85	0.20	-4939	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1014	14.30	2.27	12	0.06	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	2525	-7.13	20240111	2310	1.52	20240124	4600	-49.02	20230302	2310	1.52	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
48	20240222	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-15	5	-0.64	37794165	16171	46.96	2350	2350	2330	3055	1645	2350	2337.16	0.20	-4945	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1009	14.24	2.26	12	0.04	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	2525	-7.52	20240111	2310	1.08	20240124	4600	-49.24	20230302	2310	1.08	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
49	20240222	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-15	5	-0.64	13602605	5823	16.91	2350	2350	2330	3055	1645	2350	2336.01	0.20	-4572	2373	2361	2348	2336	2323	2355	2330	43	705	100	1410	5	1	43232455	1009	14.24	2.26	12	0.01	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	2525	-7.52	20240111	2310	1.08	20240124	4600	-49.24	20230302	2310	1.08	20231206	1.30	N	408920	100	43 억	86493	N	N	N	N
50	20240221	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	80406915	34313	115.83	2360	2360	2335	3065	1655	2360	2343.31	0.19	6405	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.08	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
51	20240221	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-20	5	-0.85	78043115	33305	112.43	2360	2360	2335	3065	1655	2360	2343.29	0.19	6405	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1012	14.27	2.27	12	0.08	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	2525	-7.33	20240111	2310	1.30	20240124	4600	-49.13	20230302	2310	1.30	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
52	20240221	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	70123195	29922	101.01	2360	2360	2335	3065	1655	2360	2343.53	0.19	8983	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.07	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
53	20240221	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	58239930	24847	83.87	2360	2360	2335	3065	1655	2360	2343.94	0.19	9759	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.06	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	2525	-6.73	20240111	2310	1.95	20240124	4600	-48.80	20230302	2310	1.95	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
54	20240221	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	51968880	22177	74.86	2360	2360	2335	3065	1655	2360	2343.37	0.19	10341	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.05	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	2525	-6.73	20240111	2310	1.95	20240124	4600	-48.80	20230302	2310	1.95	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
55	20240221	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	50283705	21459	72.44	2360	2360	2335	3065	1655	2360	2343.25	0.19	10295	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1016	14.33	2.27	12	0.05	164.00	1033.00	4600	20230302	-48.91	2310	20231206	1.73	2525	-6.93	20240111	2310	1.73	20240124	4600	-48.91	20230302	2310	1.73	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
56	20240221	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	39556170	16882	56.99	2360	2360	2340	3065	1655	2360	2343.10	0.19	10178	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	2525	-6.73	20240111	2310	1.95	20240124	4600	-48.80	20230302	2310	1.95	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
57	20240221	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-5	5	-0.21	3400465	1443	4.87	2360	2360	2350	3065	1655	2360	2356.52	0.19	-382	2403	2381	2368	2346	2333	2375	2340	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.00	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	2525	-6.73	20240111	2310	1.95	20240124	4600	-48.80	20230302	2310	1.95	20231206	1.30	N	408920	100	43 억	80088	N	N	N	N
58	20240220	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	69514515	29321	116.55	2380	2390	2355	3070	1660	2365	2370.81	0.19	-508	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.07	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
59	20240220	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	65360895	27561	109.55	2380	2390	2355	3070	1660	2365	2371.50	0.19	-508	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.06	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
60	20240220	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	57664620	24298	96.58	2380	2390	2360	3070	1660	2365	2373.22	0.19	-469	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.06	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
61	20240220	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	56144620	23655	94.03	2380	2390	2360	3070	1660	2365	2373.48	0.19	-469	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.05	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
62	20240220	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	46465215	19558	77.74	2380	2390	2365	3070	1660	2365	2375.77	0.19	-469	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.05	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
63	20240220	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	20	2	0.85	45250455	19045	75.70	2380	2390	2365	3070	1660	2365	2375.98	0.19	-494	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1031	14.54	2.31	12	0.04	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2525	-5.54	20240111	2310	3.25	20240124	4600	-48.15	20230302	2310	3.25	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
64	20240220	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	15	2	0.63	19943295	8375	33.29	2380	2390	2370	3070	1660	2365	2381.29	0.19	-1425	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1029	14.51	2.30	12	0.02	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
65	20240220	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	5	2	0.21	64120	27	0.11	2380	2380	2370	3070	1660	2365	2374.81	0.19	0	2398	2381	2363	2346	2328	2382	2347	43	705	100	1410	5	1	43232455	1025	14.45	2.29	12	0.00	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.29	N	408920	100	43 억	80596	N	N	N	N
66	20240219	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	59380095	25158	100.67	2365	2380	2345	3070	1660	2365	2360.29	0.18	2395	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.06	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
67	20240219	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	50977005	21600	86.43	2365	2380	2345	3070	1660	2365	2360.05	0.18	2384	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.05	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
68	20240219	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	50235865	21286	85.17	2365	2380	2345	3070	1660	2365	2360.04	0.18	2191	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.05	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
69	20240219	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	43183150	18297	73.21	2365	2380	2345	3070	1660	2365	2360.12	0.18	2238	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
70	20240219	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	0	3	0.00	36960775	15655	62.64	2365	2380	2345	3070	1660	2365	2360.96	0.18	2198	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1022	14.42	2.29	12	0.04	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
71	20240219	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	15	2	0.63	19458100	8234	32.95	2365	2380	2345	3070	1660	2365	2363.14	0.18	866	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1029	14.51	2.30	12	0.02	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
72	20240219	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	5	2	0.21	16213540	6869	27.49	2365	2375	2345	3070	1660	2365	2360.39	0.18	902	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1025	14.45	2.29	12	0.02	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
73	20240219	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	5	2	0.21	8657925	3670	14.69	2365	2370	2345	3070	1660	2365	2359.11	0.18	712	2401	2382	2361	2342	2321	2372	2332	43	705	100	1410	5	1	43232455	1025	14.45	2.29	12	0.01	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.28	N	408920	100	43 억	78201	N	N	N	N
74	20240216	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-15	5	-0.63	58615215	24939	68.54	2380	2380	2340	3090	1670	2380	2350.34	0.18	-767	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1022	14.42	2.29	12	0.06	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
75	20240216	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-20	5	-0.84	56881675	24206	66.53	2380	2380	2340	3090	1670	2380	2349.90	0.18	-766	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1020	14.39	2.28	12	0.06	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
76	20240216	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-20	5	-0.84	55583825	23656	65.02	2380	2380	2340	3090	1670	2380	2349.67	0.18	-756	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1020	14.39	2.28	12	0.05	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
77	20240216	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-20	5	-0.84	39337020	16740	46.01	2380	2380	2345	3090	1670	2380	2349.88	0.18	-641	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2525	-6.53	20240111	2310	2.16	20240124	4600	-48.70	20230302	2310	2.16	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
78	20240216	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-10	5	-0.42	4163070	1762	4.84	2380	2380	2355	3090	1670	2380	2362.70	0.18	-756	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1025	14.45	2.29	12	0.00	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
79	20240216	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-10	5	-0.42	2117180	896	2.46	2380	2380	2355	3090	1670	2380	2362.92	0.18	-79	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1025	14.45	2.29	12	0.00	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
80	20240216	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-5	5	-0.21	948535	402	1.10	2380	2380	2355	3090	1670	2380	2359.54	0.18	-19	2426	2402	2371	2347	2316	2387	2332	43	710	100	1420	5	1	43232455	1027	14.48	2.30	12	0.00	164.00	1033.00	4600	20230302	-48.37	2310	20231206	2.81	2525	-5.94	20240111	2310	2.81	20240124	4600	-48.37	20230302	2310	2.81	20231206	1.28	N	408920	100	43 억	78968	N	N	N	N
81	20240215	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-5	5	-0.21	86095620	36363	315.54	2395	2395	2340	3100	1670	2385	2367.60	0.18	1017	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.08	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
82	20240215	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-15	5	-0.63	78688805	33248	288.51	2395	2395	2340	3100	1670	2385	2366.72	0.18	1036	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1025	14.45	2.29	12	0.08	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
83	20240215	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	10	2	0.42	29348495	12309	106.81	2395	2395	2370	3100	1670	2385	2384.31	0.18	-683	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1035	14.60	2.32	12	0.03	164.00	1033.00	4600	20230302	-47.93	2310	20231206	3.68	2525	-5.15	20240111	2310	3.68	20240124	4600	-47.93	20230302	2310	3.68	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
84	20240215	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	10	2	0.42	28520535	11961	103.79	2395	2395	2370	3100	1670	2385	2384.46	0.18	-683	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1035	14.60	2.32	12	0.03	164.00	1033.00	4600	20230302	-47.93	2310	20231206	3.68	2525	-5.15	20240111	2310	3.68	20240124	4600	-47.93	20230302	2310	3.68	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
85	20240215	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-5	5	-0.21	6933015	2914	25.29	2395	2395	2370	3100	1670	2385	2379.21	0.18	-683	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.01	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
86	20240215	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	0	3	0.00	5310220	2231	19.36	2395	2395	2370	3100	1670	2385	2380.20	0.18	-431	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.01	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2525	-5.54	20240111	2310	3.25	20240124	4600	-48.15	20230302	2310	3.25	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
87	20240215	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	0	3	0.00	1075655	451	3.91	2395	2395	2385	3100	1670	2385	2385.04	0.18	-429	2415	2400	2370	2355	2325	2407	2362	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.00	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2525	-5.54	20240111	2310	3.25	20240124	4600	-48.15	20230302	2310	3.25	20231206	1.28	N	408920	100	43 억	78467	N	N	N	N
88	20240214	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	15	2	0.63	26992655	11391	56.20	2340	2385	2340	3080	1660	2370	2369.53	0.18	-564	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1031	14.54	2.31	12	0.03	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2525	-5.54	20240111	2310	3.25	20240124	4600	-48.15	20230302	2310	3.25	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
89	20240214	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	15	2	0.63	25194370	10637	52.48	2340	2385	2340	3080	1660	2370	2368.56	0.18	-563	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2525	-5.54	20240111	2310	3.25	20240124	4600	-48.15	20230302	2310	3.25	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
90	20240214	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	17690545	7482	36.91	2340	2380	2340	3080	1660	2370	2364.41	0.18	-551	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1027	14.48	2.30	12	0.02	164.00	1033.00	4600	20230302	-48.37	2310	20231206	2.81	2525	-5.94	20240111	2310	2.81	20240124	4600	-48.37	20230302	2310	2.81	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
91	20240214	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	14583820	6171	30.45	2340	2380	2340	3080	1660	2370	2363.28	0.18	-551	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1027	14.48	2.30	12	0.01	164.00	1033.00	4600	20230302	-48.37	2310	20231206	2.81	2525	-5.94	20240111	2310	2.81	20240124	4600	-48.37	20230302	2310	2.81	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
92	20240214	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	9812580	4162	20.53	2340	2380	2340	3080	1660	2370	2357.66	0.18	-551	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1027	14.48	2.30	12	0.01	164.00	1033.00	4600	20230302	-48.37	2310	20231206	2.81	2525	-5.94	20240111	2310	2.81	20240124	4600	-48.37	20230302	2310	2.81	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
93	20240214	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	10	2	0.42	9516170	4037	19.92	2340	2380	2340	3080	1660	2370	2357.24	0.18	-551	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1029	14.51	2.30	12	0.01	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
94	20240214	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-5	5	-0.21	2816770	1203	5.94	2340	2370	2340	3080	1660	2370	2341.45	0.18	343	2420	2395	2370	2345	2320	2382	2332	43	710	100	1420	5	1	43232455	1022	14.42	2.29	12	0.00	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.26	N	408920	100	43 억	79022	N	N	N	N
95	20240213	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-10	5	-0.42	47272285	19967	85.64	2385	2395	2345	3090	1670	2380	2367.52	0.18	-494	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1025	14.45	2.29	12	0.05	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2525	-6.14	20240111	2310	2.60	20240124	4600	-48.48	20230302	2310	2.60	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N
96	20240213	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-15	5	-0.63	44980490	19000	81.49	2385	2395	2345	3090	1670	2380	2367.39	0.18	-360	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1022	14.42	2.29	12	0.04	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2525	-6.34	20240111	2310	2.38	20240124	4600	-48.59	20230302	2310	2.38	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N
97	20240213	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	0	3	0.00	40595155	17147	73.54	2385	2395	2345	3090	1670	2380	2367.48	0.18	420	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1029	14.51	2.30	12	0.04	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N
98	20240213	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	0	3	0.00	37854755	15990	68.58	2385	2395	2345	3090	1670	2380	2367.40	0.18	710	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1029	14.51	2.30	12	0.04	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N
99	20240213	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	0	3	0.00	36329520	15349	65.83	2385	2395	2345	3090	1670	2380	2366.90	0.18	794	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1029	14.51	2.30	12	0.04	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N
100	20240213	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	0	3	0.00	34595870	14618	62.70	2385	2395	2345	3090	1670	2380	2366.66	0.18	870	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1029	14.51	2.30	12	0.03	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2525	-5.74	20240111	2310	3.03	20240124	4600	-48.26	20230302	2310	3.03	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N
101	20240213	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	10	2	0.42	6340085	2655	11.39	2385	2395	2385	3090	1670	2380	2387.98	0.18	-682	2406	2392	2366	2352	2326	2400	2360	43	710	100	1420	5	1	43232455	1033	14.57	2.31	12	0.01	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2525	-5.35	20240111	2310	3.46	20240124	4600	-48.04	20230302	2310	3.46	20231206	1.26	N	408920	100	43 억	79516	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History