KissMeData/045100/price/prices-20240201.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	marginalRateClassCode	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	160457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	130	2	0.79	2294182710	138968	121.81	16470	16770	16300	21400	11530	16470	16508.68	7.42	-1573	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2988	4.28	0.62	12	0.77	3876.00	26878.00	24700	20230816	-32.79	13700	20230314	21.17	18250	-9.04	20240215	14900	11.41	20240118	24700	-32.79	20230816	13700	21.17	20230314	3.68	N	045100	500	90 억	1336312	N	N	10	N	N
3	20240229	150458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16490	20	2	0.12	2147593000	130109	114.04	16470	16770	16300	21400	11530	16470	16506.11	7.42	-344	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2968	4.25	0.61	12	0.72	3876.00	26878.00	24700	20230816	-33.24	13700	20230314	20.36	18250	-9.64	20240215	14900	10.67	20240118	24700	-33.24	20230816	13700	20.36	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
4	20240229	140458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16530	60	2	0.36	1974741700	119627	104.85	16470	16770	16300	21400	11530	16470	16507.49	7.42	2746	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2975	4.26	0.62	12	0.66	3876.00	26878.00	24700	20230816	-33.08	13700	20230314	20.66	18250	-9.42	20240215	14900	10.94	20240118	24700	-33.08	20230816	13700	20.66	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
5	20240229	130458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16580	110	2	0.67	1791538870	108522	95.12	16470	16770	16300	21400	11530	16470	16508.53	7.42	3511	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2984	4.28	0.62	12	0.60	3876.00	26878.00	24700	20230816	-32.87	13700	20230314	21.02	18250	-9.15	20240215	14900	11.28	20240118	24700	-32.87	20230816	13700	21.02	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
6	20240229	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16570	100	2	0.61	1555492670	94204	82.57	16470	16770	16300	21400	11530	16470	16511.96	7.42	2901	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2983	4.28	0.62	12	0.52	3876.00	26878.00	24700	20230816	-32.91	13700	20230314	20.95	18250	-9.21	20240215	14900	11.21	20240118	24700	-32.91	20230816	13700	20.95	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
7	20240229	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16470	0	3	0.00	946694320	57541	50.43	16470	16590	16300	21400	11530	16470	16452.52	7.42	-8820	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2965	4.25	0.61	12	0.32	3876.00	26878.00	24700	20230816	-33.32	13700	20230314	20.22	18250	-9.75	20240215	14900	10.54	20240118	24700	-33.32	20230816	13700	20.22	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
8	20240229	100458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16420	-50	5	-0.30	600321750	36412	31.92	16470	16590	16390	21400	11530	16470	16486.92	7.42	-7308	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2956	4.24	0.61	12	0.20	3876.00	26878.00	24700	20230816	-33.52	13700	20230314	19.85	18250	-10.03	20240215	14900	10.20	20240118	24700	-33.52	20230816	13700	19.85	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
9	20240229	090457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16570	100	2	0.61	126567270	7673	6.73	16470	16570	16420	21400	11530	16470	16495.15	7.42	-269	16790	16630	16320	16160	15850	16710	16240	90	4930	500	12180	10	1	18000000	2983	4.28	0.62	12	0.04	3876.00	26878.00	24700	20230816	-32.91	13700	20230314	20.95	18250	-9.21	20240215	14900	11.21	20240118	24700	-32.91	20230816	13700	20.95	20230314	3.68	N	045100	500	90 억	1336312	N	N	15	N	N
10	20240228	160431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16470	450	2	2.81	1843579540	113361	103.82	16040	16480	16010	20800	11220	16020	16256.00	7.40	4220	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2965	4.25	0.61	12	0.63	3876.00	26878.00	24700	20230816	-33.32	13700	20230314	20.22	18250	-9.75	20240215	14900	10.54	20240118	24700	-33.32	20230816	13700	20.22	20230314	3.67	N	045100	500	90 억	1331864	N	N	15	N	N
11	20240228	150432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16290	270	2	1.69	1499530570	92422	84.64	16040	16400	16010	20800	11220	16020	16224.82	7.40	6367	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2932	4.20	0.61	12	0.51	3876.00	26878.00	24700	20230816	-34.05	13700	20230314	18.91	18250	-10.74	20240215	14900	9.33	20240118	24700	-34.05	20230816	13700	18.91	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
12	20240228	140458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16200	180	2	1.12	1229875990	75859	69.47	16040	16400	16010	20800	11220	16020	16212.66	7.40	9939	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2916	4.18	0.60	12	0.42	3876.00	26878.00	24700	20230816	-34.41	13700	20230314	18.25	18250	-11.23	20240215	14900	8.72	20240118	24700	-34.41	20230816	13700	18.25	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
13	20240228	130459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16190	170	2	1.06	1148428290	70816	64.85	16040	16400	16010	20800	11220	16020	16217.07	7.40	10019	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2914	4.18	0.60	12	0.39	3876.00	26878.00	24700	20230816	-34.45	13700	20230314	18.18	18250	-11.29	20240215	14900	8.66	20240118	24700	-34.45	20230816	13700	18.18	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
14	20240228	120500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16150	130	2	0.81	978568120	60281	55.21	16040	16400	16010	20800	11220	16020	16233.44	7.40	9840	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2907	4.17	0.60	12	0.33	3876.00	26878.00	24700	20230816	-34.62	13700	20230314	17.88	18250	-11.51	20240215	14900	8.39	20240118	24700	-34.62	20230816	13700	17.88	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
15	20240228	110437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16220	200	2	1.25	763656390	46978	43.02	16040	16400	16010	20800	11220	16020	16255.62	7.40	11374	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2920	4.18	0.60	12	0.26	3876.00	26878.00	24700	20230816	-34.33	13700	20230314	18.39	18250	-11.12	20240215	14900	8.86	20240118	24700	-34.33	20230816	13700	18.39	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
16	20240228	100457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16330	310	2	1.94	505578270	31160	28.54	16040	16340	16010	20800	11220	16020	16225.23	7.40	11099	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2939	4.21	0.61	12	0.17	3876.00	26878.00	24700	20230816	-33.89	13700	20230314	19.20	18250	-10.52	20240215	14900	9.60	20240118	24700	-33.89	20230816	13700	19.20	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
17	20240228	090458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16070	50	2	0.31	48794570	3043	2.79	16040	16090	16010	20800	11220	16020	16035.02	7.40	-205	16426	16222	16066	15862	15706	16145	15785	90	4780	500	11850	10	1	18000000	2893	4.15	0.60	12	0.02	3876.00	26878.00	24700	20230816	-34.94	13700	20230314	17.30	18250	-11.95	20240215	14900	7.85	20240118	24700	-34.94	20230816	13700	17.30	20230314	3.67	N	045100	500	90 억	1331864	N	N	2	N	N
18	20240227	160458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16020	-60	5	-0.37	1745145720	108868	136.00	16070	16270	15910	20900	11260	16080	16029.95	7.31	14455	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2884	4.13	0.60	12	0.60	3876.00	26878.00	24700	20230816	-35.14	13700	20230314	16.93	18250	-12.22	20240215	14900	7.52	20240118	24700	-35.14	20230816	13700	16.93	20230314	3.50	N	045100	500	90 억	1316310	N	N	2	N	N
19	20240227	150459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15940	-140	5	-0.87	1661528840	103636	129.47	16070	16270	15910	20900	11260	16080	16032.35	7.31	14321	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2869	4.11	0.59	12	0.58	3876.00	26878.00	24700	20230816	-35.47	13700	20230314	16.35	18250	-12.66	20240215	14900	6.98	20240118	24700	-35.47	20230816	13700	16.35	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
20	20240227	140457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16010	-70	5	-0.44	1281870080	79833	99.73	16070	16270	15950	20900	11260	16080	16056.89	7.31	12580	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2882	4.13	0.60	12	0.44	3876.00	26878.00	24700	20230816	-35.18	13700	20230314	16.86	18250	-12.27	20240215	14900	7.45	20240118	24700	-35.18	20230816	13700	16.86	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
21	20240227	130424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16040	-40	5	-0.25	1156786540	72027	89.98	16070	16270	15950	20900	11260	16080	16060.46	7.31	12219	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2887	4.14	0.60	12	0.40	3876.00	26878.00	24700	20230816	-35.06	13700	20230314	17.08	18250	-12.11	20240215	14900	7.65	20240118	24700	-35.06	20230816	13700	17.08	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
22	20240227	120500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16070	-10	5	-0.06	1008437210	62765	78.41	16070	16270	15950	20900	11260	16080	16066.87	7.31	12072	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2893	4.15	0.60	12	0.35	3876.00	26878.00	24700	20230816	-34.94	13700	20230314	17.30	18250	-11.95	20240215	14900	7.85	20240118	24700	-34.94	20230816	13700	17.30	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
23	20240227	110458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16230	150	2	0.93	746295720	46473	58.06	16070	16270	15950	20900	11260	16080	16058.69	7.31	15507	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2921	4.19	0.60	12	0.26	3876.00	26878.00	24700	20230816	-34.29	13700	20230314	18.47	18250	-11.07	20240215	14900	8.93	20240118	24700	-34.29	20230816	13700	18.47	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
24	20240227	100455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16020	-60	5	-0.37	426457680	26638	33.28	16070	16090	15950	20900	11260	16080	16009.37	7.31	6571	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2884	4.13	0.60	12	0.15	3876.00	26878.00	24700	20230816	-35.14	13700	20230314	16.93	18250	-12.22	20240215	14900	7.52	20240118	24700	-35.14	20230816	13700	16.93	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
25	20240227	090457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16070	-10	5	-0.06	43074060	2687	3.36	16070	16080	16000	20900	11260	16080	16030.54	7.31	-164	16653	16366	16193	15906	15733	16280	15820	90	4820	500	11890	10	1	18000000	2893	4.15	0.60	12	0.01	3876.00	26878.00	24700	20230816	-34.94	13700	20230314	17.30	18250	-11.95	20240215	14900	7.85	20240118	24700	-34.94	20230816	13700	17.30	20230314	3.50	N	045100	500	90 억	1316310	N	N	0	N	N
26	20240226	160456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16080	-220	5	-1.35	1283848840	79463	52.77	16290	16480	16020	21150	11410	16300	16156.62	7.40	-16530	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2894	4.15	0.60	12	0.44	3876.00	26878.00	24700	20230816	-34.90	13700	20230314	17.37	18250	-11.89	20240215	14900	7.92	20240118	24700	-34.90	20230816	13700	17.37	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
27	20240226	150454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16100	-200	5	-1.23	1177527720	72856	48.38	16290	16480	16020	21150	11410	16300	16162.40	7.40	-19622	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2898	4.15	0.60	12	0.40	3876.00	26878.00	24700	20230816	-34.82	13700	20230314	17.52	18250	-11.78	20240215	14900	8.05	20240118	24700	-34.82	20230816	13700	17.52	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
28	20240226	140455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16150	-150	5	-0.92	1043474690	64547	42.86	16290	16480	16020	21150	11410	16300	16166.12	7.40	-17048	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2907	4.17	0.60	12	0.36	3876.00	26878.00	24700	20230816	-34.62	13700	20230314	17.88	18250	-11.51	20240215	14900	8.39	20240118	24700	-34.62	20230816	13700	17.88	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
29	20240226	130454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16160	-140	5	-0.86	893420400	55254	36.69	16290	16480	16020	21150	11410	16300	16169.33	7.40	-16016	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2909	4.17	0.60	12	0.31	3876.00	26878.00	24700	20230816	-34.57	13700	20230314	17.96	18250	-11.45	20240215	14900	8.46	20240118	24700	-34.57	20230816	13700	17.96	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
30	20240226	120452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16180	-120	5	-0.74	819477380	50682	33.66	16290	16480	16020	21150	11410	16300	16169.00	7.40	-16698	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2912	4.17	0.60	12	0.28	3876.00	26878.00	24700	20230816	-34.49	13700	20230314	18.10	18250	-11.34	20240215	14900	8.59	20240118	24700	-34.49	20230816	13700	18.10	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
31	20240226	110451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16080	-220	5	-1.35	743570780	45989	30.54	16290	16480	16020	21150	11410	16300	16168.45	7.40	-17023	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2894	4.15	0.60	12	0.26	3876.00	26878.00	24700	20230816	-34.90	13700	20230314	17.37	18250	-11.89	20240215	14900	7.92	20240118	24700	-34.90	20230816	13700	17.37	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
32	20240226	100448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16150	-150	5	-0.92	502999200	31034	20.61	16290	16480	16080	21150	11410	16300	16208.00	7.40	-11625	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2907	4.17	0.60	12	0.17	3876.00	26878.00	24700	20230816	-34.62	13700	20230314	17.88	18250	-11.51	20240215	14900	8.39	20240118	24700	-34.62	20230816	13700	17.88	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
33	20240226	090448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16190	-110	5	-0.67	140396880	8662	5.75	16290	16300	16150	21150	11410	16300	16208.37	7.40	-3630	16820	16560	16430	16170	16040	16495	16105	90	4850	500	12060	10	1	18000000	2914	4.18	0.60	12	0.05	3876.00	26878.00	24700	20230816	-34.45	13700	20230314	18.18	18250	-11.29	20240215	14900	8.66	20240118	24700	-34.45	20230816	13700	18.18	20230314	3.55	N	045100	500	90 억	1332507	N	N	10	N	N
34	20240223	160451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16300	-180	5	-1.09	2415998980	147239	117.45	16600	16690	16300	21400	11540	16480	16410.48	7.49	-15037	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2934	4.21	0.61	12	0.82	3876.00	26878.00	24700	20230816	-34.01	13700	20230314	18.98	18250	-10.68	20240215	14900	9.40	20240118	24700	-34.01	20230816	13700	18.98	20230314	3.57	N	045100	500	90 억	1347422	N	N	10	N	N
35	20240223	150447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16360	-120	5	-0.73	2209385510	134567	107.34	16600	16690	16310	21400	11540	16480	16418.48	7.49	-14975	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2945	4.22	0.61	12	0.75	3876.00	26878.00	24700	20230816	-33.77	13700	20230314	19.42	18250	-10.36	20240215	14900	9.80	20240118	24700	-33.77	20230816	13700	19.42	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
36	20240223	140449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16320	-160	5	-0.97	1701362040	103456	82.52	16600	16690	16320	21400	11540	16480	16445.27	7.49	-16642	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2938	4.21	0.61	12	0.57	3876.00	26878.00	24700	20230816	-33.93	13700	20230314	19.12	18250	-10.58	20240215	14900	9.53	20240118	24700	-33.93	20230816	13700	19.12	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
37	20240223	130447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16350	-130	5	-0.79	1522012920	92480	73.77	16600	16690	16340	21400	11540	16480	16457.75	7.49	-15021	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2943	4.22	0.61	12	0.51	3876.00	26878.00	24700	20230816	-33.81	13700	20230314	19.34	18250	-10.41	20240215	14900	9.73	20240118	24700	-33.81	20230816	13700	19.34	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
38	20240223	120447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16390	-90	5	-0.55	1158918880	70298	56.07	16600	16690	16380	21400	11540	16480	16485.80	7.49	-7571	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2950	4.23	0.61	12	0.39	3876.00	26878.00	24700	20230816	-33.64	13700	20230314	19.64	18250	-10.19	20240215	14900	10.00	20240118	24700	-33.64	20230816	13700	19.64	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
39	20240223	110445	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16400	-80	5	-0.49	1031947580	62560	49.90	16600	16690	16380	21400	11540	16480	16495.33	7.49	-7309	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2952	4.23	0.61	12	0.35	3876.00	26878.00	24700	20230816	-33.60	13700	20230314	19.71	18250	-10.14	20240215	14900	10.07	20240118	24700	-33.60	20230816	13700	19.71	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
40	20240223	100442	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16500	20	2	0.12	714656320	43244	34.49	16600	16690	16390	21400	11540	16480	16526.14	7.49	-5050	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2970	4.26	0.61	12	0.24	3876.00	26878.00	24700	20230816	-33.20	13700	20230314	20.44	18250	-9.59	20240215	14900	10.74	20240118	24700	-33.20	20230816	13700	20.44	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
41	20240223	090445	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16610	130	2	0.79	65431380	3934	3.14	16600	16690	16580	21400	11540	16480	16632.28	7.49	-1403	16726	16602	16476	16352	16226	16665	16415	90	4920	500	12190	10	1	18000000	2990	4.29	0.62	12	0.02	3876.00	26878.00	24700	20230816	-32.75	13700	20230314	21.24	18250	-8.99	20240215	14900	11.48	20240118	24700	-32.75	20230816	13700	21.24	20230314	3.57	N	045100	500	90 억	1347422	N	N	6	N	N
42	20240222	160438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16480	70	2	0.43	2030930440	123181	38.22	16460	16600	16350	21300	11490	16410	16487.37	7.36	21664	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2966	4.25	0.61	12	0.68	3876.00	26878.00	24700	20230816	-33.28	13700	20230314	20.29	18250	-9.70	20240215	14900	10.60	20240118	24700	-33.28	20230816	13700	20.29	20230314	3.52	N	045100	500	90 억	1325642	N	N	6	N	N
43	20240222	150447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16500	90	2	0.55	1824681860	110669	34.34	16460	16600	16350	21300	11490	16410	16487.74	7.36	21288	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2970	4.26	0.61	12	0.61	3876.00	26878.00	24700	20230816	-33.20	13700	20230314	20.44	18250	-9.59	20240215	14900	10.74	20240118	24700	-33.20	20230816	13700	20.44	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
44	20240222	140445	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16420	10	2	0.06	1604826480	97284	30.18	16460	16600	16350	21300	11490	16410	16496.30	7.36	19853	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2956	4.24	0.61	12	0.54	3876.00	26878.00	24700	20230816	-33.52	13700	20230314	19.85	18250	-10.03	20240215	14900	10.20	20240118	24700	-33.52	20230816	13700	19.85	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
45	20240222	130436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16490	80	2	0.49	1285750680	77848	24.15	16460	16600	16400	21300	11490	16410	16516.17	7.36	17252	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2968	4.25	0.61	12	0.43	3876.00	26878.00	24700	20230816	-33.24	13700	20230314	20.36	18250	-9.64	20240215	14900	10.67	20240118	24700	-33.24	20230816	13700	20.36	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
46	20240222	120443	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16560	150	2	0.91	1072621180	64967	20.16	16460	16580	16400	21300	11490	16410	16510.25	7.36	17168	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2981	4.27	0.62	12	0.36	3876.00	26878.00	24700	20230816	-32.96	13700	20230314	20.88	18250	-9.26	20240215	14900	11.14	20240118	24700	-32.96	20230816	13700	20.88	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
47	20240222	110440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16480	70	2	0.43	961641040	58259	18.08	16460	16580	16400	21300	11490	16410	16506.31	7.36	16901	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2966	4.25	0.61	12	0.32	3876.00	26878.00	24700	20230816	-33.28	13700	20230314	20.29	18250	-9.70	20240215	14900	10.60	20240118	24700	-33.28	20230816	13700	20.29	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
48	20240222	100436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16560	150	2	0.91	819889200	49677	15.41	16460	16580	16400	21300	11490	16410	16504.40	7.36	16715	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2981	4.27	0.62	12	0.28	3876.00	26878.00	24700	20230816	-32.96	13700	20230314	20.88	18250	-9.26	20240215	14900	11.14	20240118	24700	-32.96	20230816	13700	20.88	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
49	20240222	090444	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16500	90	2	0.55	175406610	10629	3.30	16460	16570	16400	21300	11490	16410	16502.64	7.36	1219	17456	16932	16656	16132	15856	16795	15995	90	4890	500	12140	10	1	18000000	2970	4.26	0.61	12	0.06	3876.00	26878.00	24700	20230816	-33.20	13700	20230314	20.44	18250	-9.59	20240215	14900	10.74	20240118	24700	-33.20	20230816	13700	20.44	20230314	3.52	N	045100	500	90 억	1325642	N	N	0	N	N
50	20240221	160441	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16410	-430	5	-2.55	5352530280	319062	156.41	16900	17180	16380	21850	11790	16840	16777.23	7.42	-7146	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	2954	4.23	0.61	12	1.77	3876.00	26878.00	24700	20230816	-33.56	13700	20230314	19.78	18250	-10.08	20240215	14900	10.13	20240118	24700	-33.56	20230816	13700	19.78	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
51	20240221	150436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16490	-350	5	-2.08	4757869700	282877	138.67	16900	17180	16380	21850	11790	16840	16819.56	7.42	-15777	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	2968	4.25	0.61	12	1.57	3876.00	26878.00	24700	20230816	-33.24	13700	20230314	20.36	18250	-9.64	20240215	14900	10.67	20240118	24700	-33.24	20230816	13700	20.36	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
52	20240221	140438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16930	90	2	0.53	3288898400	194326	95.26	16900	17180	16650	21850	11790	16840	16924.73	7.42	1054	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	3047	4.37	0.63	12	1.08	3876.00	26878.00	24700	20230816	-31.46	13700	20230314	23.58	18250	-7.23	20240215	14900	13.62	20240118	24700	-31.46	20230816	13700	23.58	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
53	20240221	130439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16910	70	2	0.42	2667449500	157741	77.33	16900	17180	16650	21850	11790	16840	16910.40	7.42	-4973	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	3044	4.36	0.63	12	0.88	3876.00	26878.00	24700	20230816	-31.54	13700	20230314	23.43	18250	-7.34	20240215	14900	13.49	20240118	24700	-31.54	20230816	13700	23.43	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
54	20240221	120439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16780	-60	5	-0.36	2449739840	144828	71.00	16900	17180	16650	21850	11790	16840	16914.93	7.42	-7607	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	3020	4.33	0.62	12	0.80	3876.00	26878.00	24700	20230816	-32.06	13700	20230314	22.48	18250	-8.05	20240215	14900	12.62	20240118	24700	-32.06	20230816	13700	22.48	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
55	20240221	110440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16890	50	2	0.30	2132581740	125988	61.76	16900	17180	16650	21850	11790	16840	16927.00	7.42	50	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	3040	4.36	0.63	12	0.70	3876.00	26878.00	24700	20230816	-31.62	13700	20230314	23.28	18250	-7.45	20240215	14900	13.36	20240118	24700	-31.62	20230816	13700	23.28	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
56	20240221	100436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16870	30	2	0.18	1094695440	64921	31.82	16900	16990	16650	21850	11790	16840	16862.03	7.42	-4461	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	3037	4.35	0.63	12	0.36	3876.00	26878.00	24700	20230816	-31.70	13700	20230314	23.14	18250	-7.56	20240215	14900	13.22	20240118	24700	-31.70	20230816	13700	23.14	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
57	20240221	090436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16750	-90	5	-0.53	292528720	17372	8.52	16900	16900	16650	21850	11790	16840	16839.08	7.42	-2141	17246	17042	16786	16582	16326	17145	16685	90	5010	500	12460	10	1	18000000	3015	4.32	0.62	12	0.10	3876.00	26878.00	24700	20230816	-32.19	13700	20230314	22.26	18250	-8.22	20240215	14900	12.42	20240118	24700	-32.19	20230816	13700	22.26	20230314	3.58	N	045100	500	90 억	1335237	N	N	22	N	N
58	20240220	160431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16840	120	2	0.72	3283713540	196399	59.26	16740	16990	16530	21700	11710	16720	16719.20	7.47	-9512	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	3031	4.34	0.63	12	1.09	3876.00	26878.00	24700	20230816	-31.82	13700	20230314	22.92	18250	-7.73	20240215	14900	13.02	20240118	24700	-31.82	20230816	13700	22.92	20230314	3.63	N	045100	500	90 억	1345497	N	N	22	N	N
59	20240220	150434	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16760	40	2	0.24	3097576400	185360	55.93	16740	16990	16530	21700	11710	16720	16711.14	7.47	-8819	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	3017	4.32	0.62	12	1.03	3876.00	26878.00	24700	20230816	-32.15	13700	20230314	22.34	18250	-8.16	20240215	14900	12.48	20240118	24700	-32.15	20230816	13700	22.34	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
60	20240220	140435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16800	80	2	0.48	2274060500	136452	41.17	16740	16820	16530	21700	11710	16720	16665.64	7.47	-10521	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	3024	4.33	0.63	12	0.76	3876.00	26878.00	24700	20230816	-31.98	13700	20230314	22.63	18250	-7.95	20240215	14900	12.75	20240118	24700	-31.98	20230816	13700	22.63	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
61	20240220	130436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	-120	5	-0.72	1899469680	113997	34.40	16740	16820	16530	21700	11710	16720	16662.45	7.47	-18959	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	2988	4.28	0.62	12	0.63	3876.00	26878.00	24700	20230816	-32.79	13700	20230314	21.17	18250	-9.04	20240215	14900	11.41	20240118	24700	-32.79	20230816	13700	21.17	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
62	20240220	120432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16650	-70	5	-0.42	1605231360	96309	29.06	16740	16820	16530	21700	11710	16720	16667.51	7.47	-18937	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	2997	4.30	0.62	12	0.54	3876.00	26878.00	24700	20230816	-32.59	13700	20230314	21.53	18250	-8.77	20240215	14900	11.74	20240118	24700	-32.59	20230816	13700	21.53	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
63	20240220	110433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16740	20	2	0.12	1414918670	84917	25.62	16740	16820	16530	21700	11710	16720	16662.37	7.47	-17600	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	3013	4.32	0.62	12	0.47	3876.00	26878.00	24700	20230816	-32.23	13700	20230314	22.19	18250	-8.27	20240215	14900	12.35	20240118	24700	-32.23	20230816	13700	22.19	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
64	20240220	100424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16600	-120	5	-0.72	964147770	57985	17.50	16740	16770	16530	21700	11710	16720	16627.54	7.47	-18381	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	2988	4.28	0.62	12	0.32	3876.00	26878.00	24700	20230816	-32.79	13700	20230314	21.17	18250	-9.04	20240215	14900	11.41	20240118	24700	-32.79	20230816	13700	21.17	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
65	20240220	090435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16760	40	2	0.24	121437790	7256	2.19	16740	16770	16670	21700	11710	16720	16736.19	7.47	210	17060	16890	16710	16540	16360	16800	16450	90	4980	500	12370	10	1	18000000	3017	4.32	0.62	12	0.04	3876.00	26878.00	24700	20230816	-32.15	13700	20230314	22.34	18250	-8.16	20240215	14900	12.48	20240118	24700	-32.15	20230816	13700	22.34	20230314	3.63	N	045100	500	90 억	1345497	N	N	69	N	N
66	20240219	160435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16720	-320	5	-1.88	5511283280	330037	107.95	16830	16880	16530	22150	11930	17040	16698.72	7.14	63775	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3010	4.31	0.62	12	1.83	3876.00	26878.00	24700	20230816	-32.31	13700	20230314	22.04	18250	-8.38	20240215	14900	12.21	20240118	24700	-32.31	20230816	13700	22.04	20230314	3.48	N	045100	500	90 억	1285334	N	N	69	N	N
67	20240219	150437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16750	-290	5	-1.70	5213228130	312213	102.12	16830	16880	16530	22150	11930	17040	16697.40	7.14	66152	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3015	4.32	0.62	12	1.73	3876.00	26878.00	24700	20230816	-32.19	13700	20230314	22.26	18250	-8.22	20240215	14900	12.42	20240118	24700	-32.19	20230816	13700	22.26	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
68	20240219	140437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16820	-220	5	-1.29	4887467450	292781	95.77	16830	16880	16530	22150	11930	17040	16692.96	7.14	70739	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3028	4.34	0.63	12	1.63	3876.00	26878.00	24700	20230816	-31.90	13700	20230314	22.77	18250	-7.84	20240215	14900	12.89	20240118	24700	-31.90	20230816	13700	22.77	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
69	20240219	130436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16850	-190	5	-1.12	4686018650	280812	91.85	16830	16870	16530	22150	11930	17040	16687.08	7.14	70394	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3033	4.35	0.63	12	1.56	3876.00	26878.00	24700	20230816	-31.78	13700	20230314	22.99	18250	-7.67	20240215	14900	13.09	20240118	24700	-31.78	20230816	13700	22.99	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
70	20240219	120435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16790	-250	5	-1.47	4326770380	259440	84.86	16830	16870	16530	22150	11930	17040	16677.00	7.14	58124	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3022	4.33	0.62	12	1.44	3876.00	26878.00	24700	20230816	-32.02	13700	20230314	22.55	18250	-8.00	20240215	14900	12.68	20240118	24700	-32.02	20230816	13700	22.55	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
71	20240219	110435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16760	-280	5	-1.64	4165986520	249858	81.73	16830	16870	16530	22150	11930	17040	16673.06	7.14	57857	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3017	4.32	0.62	12	1.39	3876.00	26878.00	24700	20230816	-32.15	13700	20230314	22.34	18250	-8.16	20240215	14900	12.48	20240118	24700	-32.15	20230816	13700	22.34	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
72	20240219	100431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16730	-310	5	-1.82	3757278790	225483	73.75	16830	16870	16530	22150	11930	17040	16662.83	7.14	64976	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3011	4.32	0.62	12	1.25	3876.00	26878.00	24700	20230816	-32.27	13700	20230314	22.12	18250	-8.33	20240215	14900	12.28	20240118	24700	-32.27	20230816	13700	22.12	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
73	20240219	090433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16760	-280	5	-1.64	363317130	21637	7.08	16830	16870	16700	22150	11930	17040	16788.62	7.14	673	17840	17440	17200	16800	16560	17320	16680	90	5110	500	12600	10	1	18000000	3017	4.32	0.62	12	0.12	3876.00	26878.00	24700	20230816	-32.15	13700	20230314	22.34	18250	-8.16	20240215	14900	12.48	20240118	24700	-32.15	20230816	13700	22.34	20230314	3.48	N	045100	500	90 억	1285334	N	N	16	N	N
74	20240216	160430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17040	-550	5	-3.13	5181999340	302628	36.06	17590	17600	16960	22850	12320	17590	17123.67	7.24	-20244	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3067	4.40	0.63	12	1.68	3876.00	26878.00	24700	20230816	-31.01	13700	20230314	24.38	18250	-6.63	20240215	14900	14.36	20240118	24700	-31.01	20230816	13700	24.38	20230314	3.42	N	045100	500	90 억	1303243	N	N	16	N	N
75	20240216	150432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17020	-570	5	-3.24	4868510950	284205	33.86	17590	17600	16960	22850	12320	17590	17130.28	7.24	-20702	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3064	4.39	0.63	12	1.58	3876.00	26878.00	24700	20230816	-31.09	13700	20230314	24.23	18250	-6.74	20240215	14900	14.23	20240118	24700	-31.09	20230816	13700	24.23	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
76	20240216	140435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17090	-500	5	-2.84	4350999530	253850	30.25	17590	17600	16960	22850	12320	17590	17140.04	7.24	-19374	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3076	4.41	0.64	12	1.41	3876.00	26878.00	24700	20230816	-30.81	13700	20230314	24.74	18250	-6.36	20240215	14900	14.70	20240118	24700	-30.81	20230816	13700	24.74	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
77	20240216	130431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17180	-410	5	-2.33	4070100400	237453	28.29	17590	17600	16960	22850	12320	17590	17140.66	7.24	-15108	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3092	4.43	0.64	12	1.32	3876.00	26878.00	24700	20230816	-30.45	13700	20230314	25.40	18250	-5.86	20240215	14900	15.30	20240118	24700	-30.45	20230816	13700	25.40	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
78	20240216	120433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17130	-460	5	-2.62	3547787640	207143	24.68	17590	17600	16960	22850	12320	17590	17127.24	7.24	-24045	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3083	4.42	0.64	12	1.15	3876.00	26878.00	24700	20230816	-30.65	13700	20230314	25.04	18250	-6.14	20240215	14900	14.97	20240118	24700	-30.65	20230816	13700	25.04	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
79	20240216	110433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17100	-490	5	-2.79	3281927450	191612	22.83	17590	17600	16960	22850	12320	17590	17127.98	7.24	-25022	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3078	4.41	0.64	12	1.06	3876.00	26878.00	24700	20230816	-30.77	13700	20230314	24.82	18250	-6.30	20240215	14900	14.77	20240118	24700	-30.77	20230816	13700	24.82	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
80	20240216	100430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17010	-580	5	-3.30	2854666440	166536	19.84	17590	17600	16960	22850	12320	17590	17141.44	7.24	-22356	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3062	4.39	0.63	12	0.93	3876.00	26878.00	24700	20230816	-31.13	13700	20230314	24.16	18250	-6.79	20240215	14900	14.16	20240118	24700	-31.13	20230816	13700	24.16	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
81	20240216	090427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17220	-370	5	-2.10	519461900	29930	3.57	17590	17600	17210	22850	12320	17590	17355.89	7.24	-12354	18730	18160	17680	17110	16630	18445	17395	90	5260	500	13010	10	1	18000000	3100	4.44	0.64	12	0.17	3876.00	26878.00	24700	20230816	-30.28	13700	20230314	25.69	18250	-5.64	20240215	14900	15.57	20240118	24700	-30.28	20230816	13700	25.69	20230314	3.42	N	045100	500	90 억	1303243	N	N	7	N	N
82	20240215	160429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17590	420	2	2.45	14912339650	835995	453.29	17310	18250	17200	22300	12020	17170	17838.19	7.54	-54295	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3166	4.54	0.65	12	4.64	3876.00	26878.00	24700	20230816	-28.79	13700	20230314	28.39	18250	-3.62	20240215	14900	18.05	20240118	24700	-28.79	20230816	13700	28.39	20230314	3.46	N	045100	500	90 억	1356790	N	N	7	N	N
83	20240215	150432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17620	450	2	2.62	14335077060	803154	435.48	17310	18250	17200	22300	12020	17170	17848.49	7.54	-55280	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3172	4.55	0.66	12	4.46	3876.00	26878.00	24700	20230816	-28.66	13700	20230314	28.61	18250	-3.45	20240215	14900	18.26	20240118	24700	-28.66	20230816	13700	28.61	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
84	20240215	140429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17720	550	2	3.20	13795490420	772616	418.92	17310	18250	17200	22300	12020	17170	17855.57	7.54	-53683	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3190	4.57	0.66	12	4.29	3876.00	26878.00	24700	20230816	-28.26	13700	20230314	29.34	18250	-2.90	20240215	14900	18.93	20240118	24700	-28.26	20230816	13700	29.34	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
85	20240215	130426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17850	680	2	3.96	13092443410	733024	397.45	17310	18250	17200	22300	12020	17170	17860.88	7.54	-48344	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3213	4.61	0.66	12	4.07	3876.00	26878.00	24700	20230816	-27.73	13700	20230314	30.29	18250	-2.19	20240215	14900	19.80	20240118	24700	-27.73	20230816	13700	30.29	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
86	20240215	120430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17890	720	2	4.19	11508073270	644825	349.63	17310	18250	17200	22300	12020	17170	17846.83	7.54	-54543	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3220	4.62	0.67	12	3.58	3876.00	26878.00	24700	20230816	-27.57	13700	20230314	30.58	18250	-1.97	20240215	14900	20.07	20240118	24700	-27.57	20230816	13700	30.58	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
87	20240215	110427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17650	480	2	2.80	10447155960	584929	317.16	17310	18250	17200	22300	12020	17170	17860.57	7.54	-53521	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3177	4.55	0.66	12	3.25	3876.00	26878.00	24700	20230816	-28.54	13700	20230314	28.83	18250	-3.29	20240215	14900	18.46	20240118	24700	-28.54	20230816	13700	28.83	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
88	20240215	100425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17780	610	2	3.55	8541901760	477452	258.88	17310	18250	17200	22300	12020	17170	17890.61	7.54	-43916	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3200	4.59	0.66	12	2.65	3876.00	26878.00	24700	20230816	-28.02	13700	20230314	29.78	18250	-2.58	20240215	14900	19.33	20240118	24700	-28.02	20230816	13700	29.78	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
89	20240215	090425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17280	110	2	0.64	352264110	20392	11.06	17310	17320	17200	22300	12020	17170	17274.67	7.54	-10818	17676	17422	16966	16712	16256	17550	16840	90	5130	500	12700	10	1	18000000	3110	4.46	0.64	12	0.11	3876.00	26878.00	24700	20230816	-30.04	13700	20230314	26.13	17720	-2.48	20240208	14900	15.97	20240118	24700	-30.04	20230816	13700	26.13	20230314	3.46	N	045100	500	90 억	1356790	N	N	49	N	N
90	20240214	160423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17170	160	2	0.94	3078968890	181138	69.12	16820	17220	16510	22100	11910	17010	16995.78	7.50	6654	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3091	4.43	0.64	12	1.01	3876.00	26878.00	24700	20230816	-30.49	13700	20230314	25.33	17720	-3.10	20240208	14900	15.23	20240118	24700	-30.49	20230816	13700	25.33	20230314	3.01	N	045100	500	90 억	1350142	N	N	49	N	N
91	20240214	150425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16980	-30	5	-0.18	2823567280	166228	63.43	16820	17220	16510	22100	11910	17010	16986.08	7.50	7312	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3056	4.38	0.63	12	0.92	3876.00	26878.00	24700	20230816	-31.26	13700	20230314	23.94	17720	-4.18	20240208	14900	13.96	20240118	24700	-31.26	20230816	13700	23.94	20230314	3.01	N	045100	500	90 억	1350142	N	N	27	N	N
92	20240214	140422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16970	-40	5	-0.24	2585526680	152194	58.08	16820	17220	16510	22100	11910	17010	16988.33	7.50	8820	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3055	4.38	0.63	12	0.85	3876.00	26878.00	24700	20230816	-31.30	13700	20230314	23.87	17720	-4.23	20240208	14900	13.89	20240118	24700	-31.30	20230816	13700	23.87	20230314	3.01	N	045100	500	90 억	1350142	N	N	27	N	N
93	20240214	130425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17120	110	2	0.65	2340212400	137769	52.57	16820	17220	16510	22100	11910	17010	16986.46	7.50	11263	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3082	4.42	0.64	12	0.77	3876.00	26878.00	24700	20230816	-30.69	13700	20230314	24.96	17720	-3.39	20240208	14900	14.90	20240118	24700	-30.69	20230816	13700	24.96	20230314	3.01	N	045100	500	90 억	1350142	N	N	27	N	N
94	20240214	120421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17120	110	2	0.65	1982304390	116883	44.60	16820	17220	16510	22100	11910	17010	16959.64	7.50	13313	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3082	4.42	0.64	12	0.65	3876.00	26878.00	24700	20230816	-30.69	13700	20230314	24.96	17720	-3.39	20240208	14900	14.90	20240118	24700	-30.69	20230816	13700	24.96	20230314	3.01	N	045100	500	90 억	1350142	N	N	27	N	N
95	20240214	110427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16880	-130	5	-0.76	1476259400	87151	33.26	16820	17220	16510	22100	11910	17010	16938.92	7.50	3792	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3038	4.36	0.63	12	0.48	3876.00	26878.00	24700	20230816	-31.66	13700	20230314	23.21	17720	-4.74	20240208	14900	13.29	20240118	24700	-31.66	20230816	13700	23.21	20230314	3.01	N	045100	500	90 억	1350142	N	N	27	N	N
96	20240214	090419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16800	-210	5	-1.23	295969520	17675	6.74	16820	16920	16510	22100	11910	17010	16741.72	7.50	-1322	17550	17280	17060	16790	16570	17170	16680	90	5090	500	12580	10	1	18000000	3024	4.33	0.63	12	0.10	3876.00	26878.00	24700	20230816	-31.98	13700	20230314	22.63	17720	-5.19	20240208	14900	12.75	20240118	24700	-31.98	20230816	13700	22.63	20230314	3.01	N	045100	500	90 억	1350142	N	N	27	N	N
97	20240213	160420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17010	20	2	0.12	4429691450	259413	42.12	17070	17330	16840	22050	11900	16990	17076.41	7.50	106	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3062	4.39	0.63	12	1.44	3876.00	26878.00	24700	20230816	-31.13	13700	20230314	24.16	17720	-4.01	20240208	14900	14.16	20240118	24700	-31.13	20230816	13700	24.16	20230314	2.97	N	045100	500	90 억	1349664	N	N	27	N	N
98	20240213	150417	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17040	50	2	0.29	4223425420	247289	40.15	17070	17330	16840	22050	11900	16990	17079.18	7.50	-1148	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3067	4.40	0.63	12	1.37	3876.00	26878.00	24700	20230816	-31.01	13700	20230314	24.38	17720	-3.84	20240208	14900	14.36	20240118	24700	-31.01	20230816	13700	24.38	20230314	2.97	N	045100	500	90 억	1349664	N	N	32	N	N
99	20240213	140425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17080	90	2	0.53	3926439650	229886	37.33	17070	17330	16840	22050	11900	16990	17080.24	7.50	1151	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3074	4.41	0.64	12	1.28	3876.00	26878.00	24700	20230816	-30.85	13700	20230314	24.67	17720	-3.61	20240208	14900	14.63	20240118	24700	-30.85	20230816	13700	24.67	20230314	2.97	N	045100	500	90 억	1349664	N	N	32	N	N
100	20240213	130420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17230	240	2	1.41	3396786960	199038	32.32	17070	17330	16840	22050	11900	16990	17066.32	7.50	-4626	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3101	4.45	0.64	12	1.11	3876.00	26878.00	24700	20230816	-30.24	13700	20230314	25.77	17720	-2.77	20240208	14900	15.64	20240118	24700	-30.24	20230816	13700	25.77	20230314	2.97	N	045100	500	90 억	1349664	N	N	32	N	N
101	20240213	120424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17170	180	2	1.06	3075428750	180428	29.30	17070	17320	16840	22050	11900	16990	17045.42	7.50	-3970	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3091	4.43	0.64	12	1.00	3876.00	26878.00	24700	20230816	-30.49	13700	20230314	25.33	17720	-3.10	20240208	14900	15.23	20240118	24700	-30.49	20230816	13700	25.33	20230314	2.97	N	045100	500	90 억	1349664	N	N	32	N	N
102	20240213	110422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	17260	270	2	1.59	2648654070	155679	25.28	17070	17310	16840	22050	11900	16990	17013.68	7.50	-2072	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3107	4.45	0.64	12	0.86	3876.00	26878.00	24700	20230816	-30.12	13700	20230314	25.99	17720	-2.60	20240208	14900	15.84	20240118	24700	-30.12	20230816	13700	25.99	20230314	2.97	N	045100	500	90 억	1349664	N	N	32	N	N
103	20240213	100345	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16960	-30	5	-0.18	1775863610	104618	16.99	17070	17190	16840	22050	11900	16990	16974.63	7.50	-10301	18183	17586	17123	16526	16063	17885	16825	90	5060	500	12570	10	1	18000000	3053	4.38	0.63	12	0.58	3876.00	26878.00	24700	20230816	-31.34	13700	20230314	23.80	17720	-4.29	20240208	14900	13.83	20240118	24700	-31.34	20230816	13700	23.80	20230314	2.97	N	045100	500	90 억	1349664	N	N	32	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History