KissMeData/245620/price/prices-20240101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

47 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	foreignNetBuyingQuantity	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	20240123	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	386	-1	5	-0.26	154164415	400954	43.86	387	390	380	503	271	387	384.49	7.42	0	90402	409	398	391	380	373	394	376	118	116	100	260	1	1	118024592	456	-1.11	0.92	12	0.34	-347.00	419.00	2085	20230412	-81.49	362	20231208	6.63	442	-12.67	20240109	380	1.58	20240123	2270	-83.00	20230412	362	6.63	20231208	0.36	N	245620	100	118 억	8758026	N	N	0	N	N
3	20240123	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	389	2	2	0.52	136879336	356185	38.97	387	390	380	503	271	387	384.29	7.42	0	95508	409	398	391	380	373	394	376	118	116	100	260	1	1	118024592	459	-1.12	0.93	12	0.30	-347.00	419.00	2085	20230412	-81.34	362	20231208	7.46	442	-11.99	20240109	380	2.37	20240123	2270	-82.86	20230412	362	7.46	20231208	0.36	N	245620	100	118 억	8758026	N	N	0	N	N
4	20240123	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	386	-1	5	-0.26	104918845	273577	29.93	387	390	380	503	271	387	383.51	7.42	0	69718	409	398	391	380	373	394	376	118	116	100	260	1	1	118024592	456	-1.11	0.92	12	0.23	-347.00	419.00	2085	20230412	-81.49	362	20231208	6.63	442	-12.67	20240109	380	1.58	20240123	2270	-83.00	20230412	362	6.63	20231208	0.36	N	245620	100	118 억	8758026	N	N	0	N	N
5	20240123	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	380	-7	5	-1.81	27860151	73033	7.99	387	387	380	503	271	387	381.47	7.42	0	3097	409	398	391	380	373	394	376	118	116	100	260	1	1	118024592	448	-1.10	0.91	12	0.06	-347.00	419.00	2085	20230412	-81.77	362	20231208	4.97	442	-14.03	20240109	380	0.00	20240123	2270	-83.26	20230412	362	4.97	20231208	0.36	N	245620	100	118 억	8758026	N	N	0	N	N
6	20240119	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	400	2	2	0.50	148602661	371184	83.10	403	408	395	517	279	398	400.35	7.56	0	-75140	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	472	-1.15	0.95	12	0.31	-347.00	419.00	2085	20230412	-80.82	362	20231208	10.50	442	-9.50	20240109	386	3.63	20240117	2270	-82.38	20230412	362	10.50	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
7	20240119	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	400	2	2	0.50	143764861	359098	80.40	403	408	395	517	279	398	400.35	7.56	0	-70798	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	472	-1.15	0.95	12	0.30	-347.00	419.00	2085	20230412	-80.82	362	20231208	10.50	442	-9.50	20240109	386	3.63	20240117	2270	-82.38	20230412	362	10.50	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
8	20240119	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	398	0	3	0.00	131533328	328502	73.55	403	408	395	517	279	398	400.40	7.56	0	-59826	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	470	-1.15	0.95	12	0.28	-347.00	419.00	2085	20230412	-80.91	362	20231208	9.94	442	-9.95	20240109	386	3.11	20240117	2270	-82.47	20230412	362	9.94	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
9	20240119	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	400	2	2	0.50	111721230	278737	62.40	403	408	395	517	279	398	400.81	7.56	0	-35309	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	472	-1.15	0.95	12	0.24	-347.00	419.00	2085	20230412	-80.82	362	20231208	10.50	442	-9.50	20240109	386	3.63	20240117	2270	-82.38	20230412	362	10.50	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
10	20240119	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	402	4	2	1.01	101642691	253569	56.77	403	408	395	517	279	398	400.85	7.56	0	-28270	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	474	-1.16	0.96	12	0.21	-347.00	419.00	2085	20230412	-80.72	362	20231208	11.05	442	-9.05	20240109	386	4.15	20240117	2270	-82.29	20230412	362	11.05	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
11	20240119	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	398	0	3	0.00	66519849	166357	37.24	403	408	395	517	279	398	399.86	7.56	0	16699	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	470	-1.15	0.95	12	0.14	-347.00	419.00	2085	20230412	-80.91	362	20231208	9.94	442	-9.95	20240109	386	3.11	20240117	2270	-82.47	20230412	362	9.94	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
12	20240119	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	404	6	2	1.51	25641261	63804	14.28	403	408	396	517	279	398	401.88	7.56	0	21901	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	477	-1.16	0.96	12	0.05	-347.00	419.00	2085	20230412	-80.62	362	20231208	11.60	442	-8.60	20240109	386	4.66	20240117	2270	-82.20	20230412	362	11.60	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
13	20240119	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	401	3	2	0.75	4992657	12513	2.80	403	403	396	517	279	398	399.00	7.56	0	2858	418	408	399	389	380	403	384	118	119	100	270	1	1	118024592	473	-1.16	0.96	12	0.01	-347.00	419.00	2085	20230412	-80.77	362	20231208	10.77	442	-9.28	20240109	386	3.89	20240117	2270	-82.33	20230412	362	10.77	20231208	0.36	N	245620	100	118 억	8927890	N	N	0	N	N
14	20240118	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	398	4	2	1.02	177523637	445162	39.58	399	409	390	512	276	394	398.79	7.54	0	33702	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	470	-1.15	0.95	12	0.38	-347.00	419.00	2085	20230412	-80.91	362	20231208	9.94	442	-9.95	20240109	386	3.11	20240117	2270	-82.47	20230412	362	9.94	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
15	20240118	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	400	6	2	1.52	171595413	430285	38.26	399	409	390	512	276	394	398.79	7.54	0	33252	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	472	-1.15	0.95	12	0.36	-347.00	419.00	2085	20230412	-80.82	362	20231208	10.50	442	-9.50	20240109	386	3.63	20240117	2270	-82.38	20230412	362	10.50	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
16	20240118	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	397	3	2	0.76	163650025	410307	36.49	399	409	390	512	276	394	398.85	7.54	0	35744	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	469	-1.14	0.95	12	0.35	-347.00	419.00	2085	20230412	-80.96	362	20231208	9.67	442	-10.18	20240109	386	2.85	20240117	2270	-82.51	20230412	362	9.67	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
17	20240118	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	398	4	2	1.02	122735944	306572	27.26	399	409	390	512	276	394	400.35	7.54	0	60251	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	470	-1.15	0.95	12	0.26	-347.00	419.00	2085	20230412	-80.91	362	20231208	9.94	442	-9.95	20240109	386	3.11	20240117	2270	-82.47	20230412	362	9.94	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
18	20240118	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	398	4	2	1.02	118826872	296767	26.39	399	409	390	512	276	394	400.40	7.54	0	62380	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	470	-1.15	0.95	12	0.25	-347.00	419.00	2085	20230412	-80.91	362	20231208	9.94	442	-9.95	20240109	386	3.11	20240117	2270	-82.47	20230412	362	9.94	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
19	20240118	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	402	8	2	2.03	86394545	215674	19.18	399	409	390	512	276	394	400.58	7.54	0	60913	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	474	-1.16	0.96	12	0.18	-347.00	419.00	2085	20230412	-80.72	362	20231208	11.05	442	-9.05	20240109	386	4.15	20240117	2270	-82.29	20230412	362	11.05	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
20	20240118	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	402	8	2	2.03	79542686	198643	17.66	399	409	390	512	276	394	400.43	7.54	0	65901	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	474	-1.16	0.96	12	0.17	-347.00	419.00	2085	20230412	-80.72	362	20231208	11.05	442	-9.05	20240109	386	4.15	20240117	2270	-82.29	20230412	362	11.05	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
21	20240118	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	393	-1	5	-0.25	15835402	39945	3.55	399	400	390	512	276	394	396.43	7.54	0	-13398	418	406	396	384	374	401	379	118	118	100	260	1	1	118024592	464	-1.13	0.94	12	0.03	-347.00	419.00	2085	20230412	-81.15	362	20231208	8.56	442	-11.09	20240109	386	1.81	20240117	2270	-82.69	20230412	362	8.56	20231208	0.36	N	245620	100	118 억	8894188	N	N	1	N	N
22	20240117	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	394	-10	5	-2.48	440517692	1120232	148.28	406	408	386	525	283	404	393.23	7.67	0	-155121	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	465	-1.14	0.94	12	0.95	-347.00	419.00	2085	20230412	-81.10	362	20231208	8.84	442	-10.86	20240109	386	2.07	20240117	2270	-82.64	20230412	362	8.84	20231208	0.36	N	245620	100	118 억	9049309	N	N	1	N	N
23	20240117	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	394	-10	5	-2.48	426516247	1084654	143.57	406	408	386	525	283	404	393.23	7.67	0	-151778	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	465	-1.14	0.94	12	0.92	-347.00	419.00	2085	20230412	-81.10	362	20231208	8.84	442	-10.86	20240109	386	2.07	20240117	2270	-82.64	20230412	362	8.84	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
24	20240117	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	387	-17	5	-4.21	375716926	954523	126.34	406	408	386	525	283	404	393.62	7.67	0	-122698	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	457	-1.12	0.92	12	0.81	-347.00	419.00	2085	20230412	-81.44	362	20231208	6.91	442	-12.44	20240109	386	0.26	20240117	2270	-82.95	20230412	362	6.91	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
25	20240117	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	392	-12	5	-2.97	283354089	716417	94.83	406	408	388	525	283	404	395.52	7.67	0	-165417	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	463	-1.13	0.94	12	0.61	-347.00	419.00	2085	20230412	-81.20	362	20231208	8.29	442	-11.31	20240109	388	1.03	20240117	2270	-82.73	20230412	362	8.29	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
26	20240117	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	390	-14	5	-3.47	251370730	634365	83.97	406	408	390	525	283	404	396.26	7.67	0	-156413	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	460	-1.12	0.93	12	0.54	-347.00	419.00	2085	20230412	-81.29	362	20231208	7.73	442	-11.76	20240109	390	0.00	20240117	2270	-82.82	20230412	362	7.73	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
27	20240117	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	398	-6	5	-1.49	163067857	410081	54.28	406	408	395	525	283	404	397.65	7.67	0	-124494	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	470	-1.15	0.95	12	0.35	-347.00	419.00	2085	20230412	-80.91	362	20231208	9.94	442	-9.95	20240109	395	0.76	20240117	2270	-82.47	20230412	362	9.94	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
28	20240117	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	396	-8	5	-1.98	115621749	290290	38.42	406	408	395	525	283	404	398.30	7.67	0	-133853	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	467	-1.14	0.95	12	0.25	-347.00	419.00	2085	20230412	-81.01	362	20231208	9.39	442	-10.41	20240109	395	0.25	20240117	2270	-82.56	20230412	362	9.39	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
29	20240117	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	400	-4	5	-0.99	28196262	70261	9.30	406	408	399	525	283	404	401.31	7.67	0	-67875	422	413	408	399	394	410	396	118	121	100	270	1	1	118024592	472	-1.15	0.95	12	0.06	-347.00	419.00	2085	20230412	-80.82	362	20231208	10.50	442	-9.50	20240109	396	1.01	20240115	2270	-82.38	20230412	362	10.50	20231208	0.36	N	245620	100	118 억	9049309	N	N	0	N	N
30	20240116	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	404	-2	5	-0.49	305025214	746054	62.19	406	417	403	527	285	406	408.85	7.60	0	80944	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	477	-1.16	0.96	12	0.63	-347.00	419.00	2085	20230412	-80.62	362	20231208	11.60	442	-8.60	20240109	396	2.02	20240115	2270	-82.20	20230412	362	11.60	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
31	20240116	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	403	-3	5	-0.74	291014405	711376	59.30	406	417	403	527	285	406	409.09	7.60	0	103036	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	476	-1.16	0.96	12	0.60	-347.00	419.00	2085	20230412	-80.67	362	20231208	11.33	442	-8.82	20240109	396	1.77	20240115	2270	-82.25	20230412	362	11.33	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
32	20240116	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	408	2	2	0.49	258368075	630761	52.58	406	417	404	527	285	406	409.61	7.60	0	124250	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	481	-1.18	0.97	12	0.53	-347.00	419.00	2085	20230412	-80.43	362	20231208	12.71	442	-7.69	20240109	396	3.03	20240115	2270	-82.03	20230412	362	12.71	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
33	20240116	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	407	1	2	0.25	230585899	562390	46.88	406	417	404	527	285	406	410.01	7.60	0	132416	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	480	-1.17	0.97	12	0.48	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	442	-7.92	20240109	396	2.78	20240115	2270	-82.07	20230412	362	12.43	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
34	20240116	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	406	0	3	0.00	199001671	484548	40.39	406	417	404	527	285	406	410.70	7.60	0	127419	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	479	-1.17	0.97	12	0.41	-347.00	419.00	2085	20230412	-80.53	362	20231208	12.15	442	-8.14	20240109	396	2.53	20240115	2270	-82.11	20230412	362	12.15	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
35	20240116	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	5	2	1.23	176210650	428600	35.73	406	417	404	527	285	406	411.13	7.60	0	140666	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	485	-1.18	0.98	12	0.36	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	442	-7.01	20240109	396	3.79	20240115	2270	-81.89	20230412	362	13.54	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
36	20240116	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	409	3	2	0.74	132645392	321444	26.79	406	417	406	527	285	406	412.66	7.60	0	108572	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	483	-1.18	0.98	12	0.27	-347.00	419.00	2085	20230412	-80.38	362	20231208	12.98	442	-7.47	20240109	396	3.28	20240115	2270	-81.98	20230412	362	12.98	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
37	20240116	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	5	2	1.23	25281424	61529	5.13	406	414	406	527	285	406	410.91	7.60	0	40551	428	416	406	394	384	412	390	118	121	100	270	1	1	117991719	485	-1.18	0.98	12	0.05	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	442	-7.01	20240109	396	3.79	20240115	2270	-81.89	20230412	362	13.54	20231208	0.36	N	245620	100	117 억	8968365	N	N	0	N	N
38	20240115	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	406	-9	5	-2.17	485729041	1197286	155.19	412	418	396	539	291	415	405.69	7.61	0	-4701	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	479	-1.17	0.97	12	1.01	-347.00	419.00	2085	20230412	-80.53	362	20231208	12.15	442	-8.14	20240109	396	2.53	20240115	2270	-82.11	20230412	362	12.15	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
39	20240115	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	401	-14	5	-3.37	483006977	1190582	154.32	412	418	396	539	291	415	405.69	7.61	0	-5435	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	473	-1.16	0.96	12	1.01	-347.00	419.00	2085	20230412	-80.77	362	20231208	10.77	442	-9.28	20240109	396	1.26	20240115	2270	-82.33	20230412	362	10.77	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
40	20240115	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	404	-11	5	-2.65	423998523	1044889	135.43	412	418	396	539	291	415	405.78	7.61	0	19352	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	477	-1.16	0.96	12	0.89	-347.00	419.00	2085	20230412	-80.62	362	20231208	11.60	442	-8.60	20240109	396	2.02	20240115	2270	-82.20	20230412	362	11.60	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
41	20240115	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	401	-14	5	-3.37	390231060	961190	124.59	412	418	396	539	291	415	405.99	7.61	0	48286	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	473	-1.16	0.96	12	0.81	-347.00	419.00	2085	20230412	-80.77	362	20231208	10.77	442	-9.28	20240109	396	1.26	20240115	2270	-82.33	20230412	362	10.77	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
42	20240115	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	404	-11	5	-2.65	278433544	682196	88.42	412	418	400	539	291	415	408.14	7.61	0	70539	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	477	-1.16	0.96	12	0.58	-347.00	419.00	2085	20230412	-80.62	362	20231208	11.60	442	-8.60	20240109	400	1.00	20240115	2270	-82.20	20230412	362	11.60	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
43	20240115	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	407	-8	5	-1.93	206970903	505184	65.48	412	418	403	539	291	415	409.69	7.61	0	86750	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	480	-1.17	0.97	12	0.43	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	442	-7.92	20240109	402	1.24	20240108	2270	-82.07	20230412	362	12.43	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
44	20240115	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	-4	5	-0.96	158757334	386505	50.10	412	418	404	539	291	415	410.75	7.61	0	117520	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	485	-1.18	0.98	12	0.33	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	442	-7.01	20240109	402	2.24	20240108	2270	-81.89	20230412	362	13.54	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
45	20240115	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	409	-6	5	-1.45	16855013	41103	5.33	412	415	406	539	291	415	410.06	7.61	0	-15640	435	425	416	406	397	420	401	118	124	100	280	1	1	117991719	483	-1.18	0.98	12	0.03	-347.00	419.00	2085	20230412	-80.38	362	20231208	12.98	442	-7.47	20240109	402	1.74	20240108	2270	-81.98	20230412	362	12.98	20231208	0.36	N	245620	100	117 억	8982331	N	N	1	N	N
46	20240112	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-7	5	-1.66	321815332	771318	119.75	425	426	407	548	296	422	417.23	7.69	0	-87622	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	490	-1.20	0.99	12	0.65	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	442	-6.11	20240109	402	3.23	20240108	2270	-81.72	20230412	362	14.64	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
47	20240112	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-7	5	-1.66	311421693	746275	115.86	425	426	407	548	296	422	417.30	7.69	0	-87620	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	490	-1.20	0.99	12	0.63	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	442	-6.11	20240109	402	3.23	20240108	2270	-81.72	20230412	362	14.64	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
48	20240112	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	417	-5	5	-1.18	250659726	599971	93.15	425	426	407	548	296	422	417.78	7.69	0	-114631	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	492	-1.20	1.00	12	0.51	-347.00	419.00	2085	20230412	-80.00	362	20231208	15.19	442	-5.66	20240109	402	3.73	20240108	2270	-81.63	20230412	362	15.19	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
49	20240112	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-7	5	-1.66	236916892	567000	88.03	425	426	407	548	296	422	417.84	7.69	0	-99188	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	490	-1.20	0.99	12	0.48	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	442	-6.11	20240109	402	3.23	20240108	2270	-81.72	20230412	362	14.64	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
50	20240112	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	419	-3	5	-0.71	217466282	520261	80.77	425	426	407	548	296	422	417.99	7.69	0	-79101	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	494	-1.21	1.00	12	0.44	-347.00	419.00	2085	20230412	-79.90	362	20231208	15.75	442	-5.20	20240109	402	4.23	20240108	2270	-81.54	20230412	362	15.75	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
51	20240112	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	420	-2	5	-0.47	212936647	509433	79.09	425	426	407	548	296	422	417.99	7.69	0	-79336	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	496	-1.21	1.00	12	0.43	-347.00	419.00	2085	20230412	-79.86	362	20231208	16.02	442	-4.98	20240109	402	4.48	20240108	2270	-81.50	20230412	362	16.02	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
52	20240112	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	417	-5	5	-1.18	155726290	373723	58.02	425	426	407	548	296	422	416.69	7.69	0	-137127	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	492	-1.20	1.00	12	0.32	-347.00	419.00	2085	20230412	-80.00	362	20231208	15.19	442	-5.66	20240109	402	3.73	20240108	2270	-81.63	20230412	362	15.19	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
53	20240112	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	419	-3	5	-0.71	26589480	62739	9.74	425	426	419	548	296	422	423.82	7.69	0	-22334	444	432	419	407	394	426	401	118	126	100	280	1	1	117991719	494	-1.21	1.00	12	0.05	-347.00	419.00	2085	20230412	-79.90	362	20231208	15.75	442	-5.20	20240109	402	4.23	20240108	2270	-81.54	20230412	362	15.75	20231208	0.36	N	245620	100	117 억	9069953	N	N	1	N	N
54	20240111	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	0	3	0.00	269081869	638114	80.17	426	431	406	548	296	422	421.68	7.60	0	94604	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	498	-1.22	1.01	12	0.54	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	442	-4.52	20240109	402	4.98	20240108	2270	-81.41	20230412	362	16.57	20231208	0.36	N	245620	100	117 억	8971766	N	N	1	N	N
55	20240111	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	0	3	0.00	265043416	628555	78.97	426	431	406	548	296	422	421.67	7.60	0	94369	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	498	-1.22	1.01	12	0.53	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	442	-4.52	20240109	402	4.98	20240108	2270	-81.41	20230412	362	16.57	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
56	20240111	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	424	2	2	0.47	236966549	562022	70.61	426	431	406	548	296	422	421.63	7.60	0	79253	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	500	-1.22	1.01	12	0.48	-347.00	419.00	2085	20230412	-79.66	362	20231208	17.13	442	-4.07	20240109	402	5.47	20240108	2270	-81.32	20230412	362	17.13	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
57	20240111	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	0	3	0.00	225829048	535625	67.29	426	431	406	548	296	422	421.62	7.60	0	74009	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	498	-1.22	1.01	12	0.45	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	442	-4.52	20240109	402	4.98	20240108	2270	-81.41	20230412	362	16.57	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
58	20240111	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	424	2	2	0.47	196691120	466564	58.62	426	431	406	548	296	422	421.57	7.60	0	63664	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	500	-1.22	1.01	12	0.40	-347.00	419.00	2085	20230412	-79.66	362	20231208	17.13	442	-4.07	20240109	402	5.47	20240108	2270	-81.32	20230412	362	17.13	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
59	20240111	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	424	2	2	0.47	181815689	431545	54.22	426	431	406	548	296	422	421.31	7.60	0	59894	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	500	-1.22	1.01	12	0.37	-347.00	419.00	2085	20230412	-79.66	362	20231208	17.13	442	-4.07	20240109	402	5.47	20240108	2270	-81.32	20230412	362	17.13	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
60	20240111	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	419	-3	5	-0.71	132150390	313288	39.36	426	431	406	548	296	422	421.82	7.60	0	37097	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	494	-1.21	1.00	12	0.27	-347.00	419.00	2085	20230412	-79.90	362	20231208	15.75	442	-5.20	20240109	402	4.23	20240108	2270	-81.54	20230412	362	15.75	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
61	20240111	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	424	2	2	0.47	56901122	135816	17.06	426	429	406	548	296	422	418.96	7.60	0	2143	451	436	425	410	399	431	405	118	126	100	280	1	1	117991719	500	-1.22	1.01	12	0.12	-347.00	419.00	2085	20230412	-79.66	362	20231208	17.13	442	-4.07	20240109	402	5.47	20240108	2270	-81.32	20230412	362	17.13	20231208	0.36	N	245620	100	117 억	8971766	N	N	2	N	N
62	20240110	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	-5	5	-1.17	333129577	790454	42.31	433	440	414	555	299	427	421.44	7.67	0	-62469	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	498	-1.22	1.01	12	0.67	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	442	-4.52	20240109	402	4.98	20240108	2270	-81.41	20230412	362	16.57	20231208	0.36	N	245620	100	117 억	9051304	N	N	2	N	N
63	20240110	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	420	-7	5	-1.64	326302686	774277	41.45	433	440	414	555	299	427	421.43	7.67	0	-65297	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	496	-1.21	1.00	12	0.66	-347.00	419.00	2085	20230412	-79.86	362	20231208	16.02	442	-4.98	20240109	402	4.48	20240108	2270	-81.50	20230412	362	16.02	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
64	20240110	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	419	-8	5	-1.87	240051339	570102	30.52	433	440	414	555	299	427	421.07	7.67	0	-38437	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	494	-1.21	1.00	12	0.48	-347.00	419.00	2085	20230412	-79.90	362	20231208	15.75	442	-5.20	20240109	402	4.23	20240108	2270	-81.54	20230412	362	15.75	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
65	20240110	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	418	-9	5	-2.11	195198804	462316	24.75	433	440	415	555	299	427	422.22	7.67	0	-53495	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	493	-1.20	1.00	12	0.39	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	442	-5.43	20240109	402	3.98	20240108	2270	-81.59	20230412	362	15.47	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
66	20240110	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	421	-6	5	-1.41	176515815	417833	22.37	433	440	415	555	299	427	422.46	7.67	0	-55991	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	497	-1.21	1.00	12	0.35	-347.00	419.00	2085	20230412	-79.81	362	20231208	16.30	442	-4.75	20240109	402	4.73	20240108	2270	-81.45	20230412	362	16.30	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
67	20240110	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	427	0	3	0.00	161422111	382297	20.46	433	440	415	555	299	427	422.24	7.67	0	-40532	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	504	-1.23	1.02	12	0.32	-347.00	419.00	2085	20230412	-79.52	362	20231208	17.96	442	-3.39	20240109	402	6.22	20240108	2270	-81.19	20230412	362	17.96	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
68	20240110	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	420	-7	5	-1.64	122560719	290640	15.56	433	440	415	555	299	427	421.69	7.67	0	-19027	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	496	-1.21	1.00	12	0.25	-347.00	419.00	2085	20230412	-79.86	362	20231208	16.02	442	-4.98	20240109	402	4.48	20240108	2270	-81.50	20230412	362	16.02	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
69	20240110	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	425	-2	5	-0.47	37411730	87601	4.69	433	440	421	555	299	427	427.07	7.67	0	-12788	461	444	425	408	389	452	416	118	128	100	290	1	1	117991719	501	-1.22	1.01	12	0.07	-347.00	419.00	2085	20230412	-79.62	362	20231208	17.40	442	-3.85	20240109	402	5.72	20240108	2270	-81.28	20230412	362	17.40	20231208	0.36	N	245620	100	117 억	9051304	N	N	3	N	N
70	20240109	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	427	19	2	4.66	794202003	1863839	341.64	406	442	406	530	286	408	426.11	7.51	-800	188657	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	504	-1.23	1.02	12	1.58	-347.00	419.00	2085	20230412	-79.52	362	20231208	17.96	442	-3.39	20240109	402	6.22	20240108	2270	-81.19	20230412	362	17.96	20231208	0.36	N	245620	100	117 억	8861943	N	N	3	N	N
71	20240109	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	426	18	2	4.41	778769983	1827653	335.00	406	442	406	530	286	408	426.10	7.51	-800	183517	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	503	-1.23	1.02	12	1.55	-347.00	419.00	2085	20230412	-79.57	362	20231208	17.68	442	-3.62	20240109	402	5.97	20240108	2270	-81.23	20230412	362	17.68	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
72	20240109	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	428	20	2	4.90	600959099	1414029	259.19	406	442	406	530	286	408	425.00	7.51	-800	183565	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	505	-1.23	1.02	12	1.20	-347.00	419.00	2085	20230412	-79.47	362	20231208	18.23	442	-3.17	20240109	402	6.47	20240108	2270	-81.15	20230412	362	18.23	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
73	20240109	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	416	8	2	1.96	179496485	434138	79.58	406	419	406	530	286	408	413.45	7.51	-800	205195	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	491	-1.20	0.99	12	0.37	-347.00	419.00	2085	20230412	-80.05	362	20231208	14.92	431	-3.48	20240102	402	3.48	20240108	2270	-81.67	20230412	362	14.92	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
74	20240109	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	418	10	2	2.45	154077084	373061	68.38	406	419	406	530	286	408	413.01	7.51	-800	186689	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	493	-1.20	1.00	12	0.32	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	431	-3.02	20240102	402	3.98	20240108	2270	-81.59	20230412	362	15.47	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
75	20240109	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	5	2	1.23	106993388	259776	47.62	406	416	406	530	286	408	411.87	7.51	-800	107451	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	487	-1.19	0.99	12	0.22	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	402	2.74	20240108	2270	-81.81	20230412	362	14.09	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
76	20240109	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	5	2	1.23	66073589	160755	29.47	406	415	406	530	286	408	411.02	7.51	-800	49109	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	487	-1.19	0.99	12	0.14	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	402	2.74	20240108	2270	-81.81	20230412	362	14.09	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
77	20240109	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	5	2	1.23	24523693	59851	10.97	406	413	406	530	286	408	409.75	7.51	-800	25208	417	412	407	402	397	410	400	118	122	100	270	1	1	117991719	487	-1.19	0.99	12	0.05	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	402	2.74	20240108	2270	-81.81	20230412	362	14.09	20231208	0.36	N	245620	100	117 억	8861943	N	N	0	N	N
78	20240108	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	408	-2	5	-0.49	220776464	543138	134.34	410	412	402	533	287	410	406.48	7.49	0	11614	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	481	-1.18	0.97	12	0.46	-347.00	419.00	2085	20230412	-80.43	362	20231208	12.71	431	-5.34	20240102	402	1.49	20240108	2270	-82.03	20230412	362	12.71	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
79	20240108	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	407	-3	5	-0.73	208952277	513928	127.12	410	412	402	533	287	410	406.58	7.49	0	13319	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	480	-1.17	0.97	12	0.44	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	431	-5.57	20240102	402	1.24	20240108	2270	-82.07	20230412	362	12.43	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
80	20240108	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	407	-3	5	-0.73	180603568	444074	109.84	410	412	402	533	287	410	406.70	7.49	0	19823	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	480	-1.17	0.97	12	0.38	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	431	-5.57	20240102	402	1.24	20240108	2270	-82.07	20230412	362	12.43	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
81	20240108	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	405	-5	5	-1.22	148260448	364512	90.16	410	412	402	533	287	410	406.74	7.49	0	15418	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	478	-1.17	0.97	12	0.31	-347.00	419.00	2085	20230412	-80.58	362	20231208	11.88	431	-6.03	20240102	402	0.75	20240108	2270	-82.16	20230412	362	11.88	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
82	20240108	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	407	-3	5	-0.73	125583717	308612	76.33	410	412	402	533	287	410	406.93	7.49	0	33839	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	480	-1.17	0.97	12	0.26	-347.00	419.00	2085	20230412	-80.48	362	20231208	12.43	431	-5.57	20240102	402	1.24	20240108	2270	-82.07	20230412	362	12.43	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
83	20240108	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	1	2	0.24	93706739	230258	56.95	410	412	402	533	287	410	406.96	7.49	0	17117	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	485	-1.18	0.98	12	0.20	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	431	-4.64	20240102	402	2.24	20240108	2270	-81.89	20230412	362	13.54	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
84	20240108	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	1	2	0.24	66014493	162504	40.19	410	411	402	533	287	410	406.23	7.49	0	3121	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	485	-1.18	0.98	12	0.14	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	431	-4.64	20240102	402	2.24	20240108	2270	-81.89	20230412	362	13.54	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
85	20240108	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	405	-5	5	-1.22	12679822	31238	7.73	410	410	402	533	287	410	405.91	7.49	0	1092	422	415	411	404	400	414	403	118	123	100	270	1	1	117991719	478	-1.17	0.97	12	0.03	-347.00	419.00	2085	20230412	-80.58	362	20231208	11.88	431	-6.03	20240102	402	0.75	20240108	2270	-82.16	20230412	362	11.88	20231208	0.38	N	245620	100	117 억	8843054	N	N	0	N	N
86	20240105	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	410	-2	5	-0.49	164658928	400680	46.22	418	418	407	535	289	412	410.96	7.56	0	-71348	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	484	-1.18	0.98	12	0.34	-347.00	419.00	2085	20230412	-80.34	362	20231208	13.26	431	-4.87	20240102	407	0.74	20240105	2270	-81.94	20230412	362	13.26	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
87	20240105	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	410	-2	5	-0.49	156232659	380156	43.85	418	418	407	535	289	412	410.97	7.56	0	-69023	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	484	-1.18	0.98	12	0.32	-347.00	419.00	2085	20230412	-80.34	362	20231208	13.26	431	-4.87	20240102	407	0.74	20240105	2270	-81.94	20230412	362	13.26	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
88	20240105	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	-1	5	-0.24	133137082	323665	37.34	418	418	407	535	289	412	411.34	7.56	0	-67063	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	485	-1.18	0.98	12	0.27	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	431	-4.64	20240102	407	0.98	20240105	2270	-81.89	20230412	362	13.54	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
89	20240105	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	408	-4	5	-0.97	107096985	259950	29.99	418	418	407	535	289	412	411.99	7.56	0	-51376	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	481	-1.18	0.97	12	0.22	-347.00	419.00	2085	20230412	-80.43	362	20231208	12.71	431	-5.34	20240102	407	0.25	20240105	2270	-82.03	20230412	362	12.71	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
90	20240105	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	414	2	2	0.49	62290897	150807	17.40	418	418	410	535	289	412	413.05	7.56	0	-8121	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	488	-1.19	0.99	12	0.13	-347.00	419.00	2085	20230412	-80.14	362	20231208	14.36	431	-3.94	20240102	410	0.98	20240105	2270	-81.76	20230412	362	14.36	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
91	20240105	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	1	2	0.24	47008115	113728	13.12	418	418	410	535	289	412	413.34	7.56	0	-6032	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	487	-1.19	0.99	12	0.10	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	410	0.73	20240105	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
92	20240105	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	412	0	3	0.00	31140248	75333	8.69	418	418	410	535	289	412	413.37	7.56	0	-20	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	486	-1.19	0.98	12	0.06	-347.00	419.00	2085	20230412	-80.24	362	20231208	13.81	431	-4.41	20240102	410	0.49	20240105	2270	-81.85	20230412	362	13.81	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
93	20240105	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	1	2	0.24	10755533	26032	3.00	418	418	410	535	289	412	413.17	7.56	0	-4095	432	422	416	406	400	419	403	118	123	100	280	1	1	117991719	487	-1.19	0.99	12	0.02	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	410	0.73	20240105	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	117 억	8914402	N	N	1	N	N
94	20240104	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	412	-14	5	-3.29	354722292	856527	89.81	426	426	410	553	299	426	414.14	7.79	-750	-277748	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	486	-1.19	0.98	12	0.73	-347.00	419.00	2085	20230412	-80.24	362	20231208	13.81	431	-4.41	20240102	410	0.49	20240104	2270	-81.85	20230412	362	13.81	20231208	0.38	N	245620	100	117 억	9191976	N	N	1	N	N
95	20240104	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	-13	5	-3.05	346303328	836098	87.66	426	426	410	553	299	426	414.19	7.79	-750	-274424	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	487	-1.19	0.99	12	0.71	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	410	0.73	20240104	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
96	20240104	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	413	-13	5	-3.05	313011692	755402	79.20	426	426	410	553	299	426	414.36	7.79	-750	-252296	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	487	-1.19	0.99	12	0.64	-347.00	419.00	2085	20230412	-80.19	362	20231208	14.09	431	-4.18	20240102	410	0.73	20240104	2270	-81.81	20230412	362	14.09	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
97	20240104	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	414	-12	5	-2.82	272676978	657447	68.93	426	426	410	553	299	426	414.75	7.79	-750	-242555	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	488	-1.19	0.99	12	0.56	-347.00	419.00	2085	20230412	-80.14	362	20231208	14.36	431	-3.94	20240102	410	0.98	20240104	2270	-81.76	20230412	362	14.36	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
98	20240104	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	412	-14	5	-3.29	256984324	619407	64.94	426	426	410	553	299	426	414.89	7.79	-750	-225725	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	486	-1.19	0.98	12	0.52	-347.00	419.00	2085	20230412	-80.24	362	20231208	13.81	431	-4.41	20240102	410	0.49	20240104	2270	-81.85	20230412	362	13.81	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
99	20240104	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	411	-15	5	-3.52	225712829	543383	56.97	426	426	411	553	299	426	415.38	7.79	-750	-215969	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	485	-1.18	0.98	12	0.46	-347.00	419.00	2085	20230412	-80.29	362	20231208	13.54	431	-4.64	20240102	411	0.00	20240104	2270	-81.89	20230412	362	13.54	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
100	20240104	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-11	5	-2.58	158766082	381415	39.99	426	426	414	553	299	426	416.26	7.79	-750	-157318	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	490	-1.20	0.99	12	0.32	-347.00	419.00	2085	20230412	-80.10	362	20231208	14.64	431	-3.71	20240102	411	0.97	20240102	2270	-81.72	20230412	362	14.64	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
101	20240104	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	416	-10	5	-2.35	27007069	64537	6.77	426	426	416	553	299	426	418.47	7.79	-750	-22825	436	430	425	419	414	428	417	118	127	100	280	1	1	117991719	491	-1.20	0.99	12	0.05	-347.00	419.00	2085	20230412	-80.05	362	20231208	14.92	431	-3.48	20240102	411	1.22	20240102	2270	-81.67	20230412	362	14.92	20231208	0.38	N	245620	100	117 억	9191976	N	N	2731	N	N
102	20240103	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	426	0	3	0.00	389676738	921522	94.98	428	431	420	553	299	426	422.86	7.71	0	82246	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	503	-1.23	1.02	12	0.78	-347.00	419.00	2085	20230412	-79.57	362	20231208	17.68	431	0.00	20240102	411	3.65	20240102	2270	-81.23	20230412	362	17.68	20231208	0.38	N	245620	100	117 억	9102897	N	N	2731	N	N
103	20240103	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	-4	5	-0.94	373893201	884376	91.15	428	431	420	553	299	426	422.78	7.71	0	80618	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	498	-1.22	1.01	12	0.75	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	431	0.00	20240102	411	2.68	20240102	2270	-81.41	20230412	362	16.57	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
104	20240103	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	-4	5	-0.94	322107913	761757	78.52	428	431	420	553	299	426	422.85	7.71	0	60777	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	498	-1.22	1.01	12	0.65	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	431	0.00	20240102	411	2.68	20240102	2270	-81.41	20230412	362	16.57	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
105	20240103	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	424	-2	5	-0.47	288599142	682572	70.35	428	431	420	553	299	426	422.81	7.71	0	44163	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	500	-1.22	1.01	12	0.58	-347.00	419.00	2085	20230412	-79.66	362	20231208	17.13	431	0.00	20240102	411	3.16	20240102	2270	-81.32	20230412	362	17.13	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
106	20240103	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	-4	5	-0.94	233247613	551255	56.82	428	431	420	553	299	426	423.12	7.71	0	32741	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	498	-1.22	1.01	12	0.47	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	431	0.00	20240102	411	2.68	20240102	2270	-81.41	20230412	362	16.57	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
107	20240103	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	425	-1	5	-0.23	178530414	421322	43.43	428	431	420	553	299	426	423.74	7.71	0	5945	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	501	-1.22	1.01	12	0.36	-347.00	419.00	2085	20230412	-79.62	362	20231208	17.40	431	0.00	20240102	411	3.41	20240102	2270	-81.28	20230412	362	17.40	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
108	20240103	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	426	0	3	0.00	144440598	340710	35.12	428	431	420	553	299	426	423.94	7.71	0	2584	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	503	-1.23	1.02	12	0.29	-347.00	419.00	2085	20230412	-79.57	362	20231208	17.68	431	0.00	20240102	411	3.65	20240102	2270	-81.23	20230412	362	17.68	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
109	20240103	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	421	-5	5	-1.17	51047842	120254	12.39	428	431	421	553	299	426	424.50	7.71	0	-18461	442	433	422	413	402	438	418	118	127	100	280	1	1	117991719	497	-1.21	1.00	12	0.10	-347.00	419.00	2085	20230412	-79.81	362	20231208	16.30	431	0.00	20240102	411	2.43	20240102	2270	-81.45	20230412	362	16.30	20231208	0.38	N	245620	100	117 억	9102897	N	N	1	N	N
110	20240102	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	426	8	2	1.91	400883385	949546	94.48	425	431	411	543	293	418	422.19	7.53	0	216427	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	503	-1.23	1.02	12	0.80	-347.00	419.00	2085	20230412	-79.57	362	20231208	17.68	431	-1.16	20240102	411	3.65	20240102	2270	-81.23	20230412	362	17.68	20231208	0.37	N	245620	100	117 억	8882727	N	N	1	N	N
111	20240102	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	423	5	2	1.20	376915268	893133	88.87	425	431	411	543	293	418	422.02	7.53	0	188950	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	499	-1.22	1.01	12	0.76	-347.00	419.00	2085	20230412	-79.71	362	20231208	16.85	431	-1.86	20240102	411	2.92	20240102	2270	-81.37	20230412	362	16.85	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
112	20240102	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	422	4	2	0.96	333925045	790988	78.70	425	431	411	543	293	418	422.17	7.53	0	187249	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	498	-1.22	1.01	12	0.67	-347.00	419.00	2085	20230412	-79.76	362	20231208	16.57	431	-2.09	20240102	411	2.68	20240102	2270	-81.41	20230412	362	16.57	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
113	20240102	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	426	8	2	1.91	258277667	612881	60.98	425	430	411	543	293	418	421.43	7.53	0	127737	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	503	-1.23	1.02	12	0.52	-347.00	419.00	2085	20230412	-79.57	362	20231208	17.68	430	-0.93	20240102	411	3.65	20240102	2270	-81.23	20230412	362	17.68	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
114	20240102	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	426	8	2	1.91	168390860	401604	39.96	425	427	411	543	293	418	419.30	7.53	0	44760	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	503	-1.23	1.02	12	0.34	-347.00	419.00	2085	20230412	-79.57	362	20231208	17.68	427	-0.23	20240102	411	3.65	20240102	2270	-81.23	20230412	362	17.68	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
115	20240102	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	418	0	3	0.00	114125959	273528	27.22	425	427	411	543	293	418	417.23	7.53	0	-15888	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	493	-1.20	1.00	12	0.23	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	427	-2.11	20240102	411	1.70	20240102	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
116	20240102	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	423	5	2	1.20	31626148	75093	7.47	425	427	411	543	293	418	421.24	7.53	0	17393	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	499	-1.22	1.01	12	0.06	-347.00	419.00	2085	20230412	-79.71	362	20231208	16.85	427	-0.94	20240102	411	2.92	20240102	2270	-81.37	20230412	362	16.85	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N
117	20240102	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	418	0	3	0.00	0	0	0.00	0	0	0	543	293	418	0.00	7.53	0	0	430	424	415	409	400	427	412	118	125	100	280	1	1	117991719	493	-1.20	1.00	12	0.00	-347.00	419.00	2085	20230412	-79.95	362	20231208	15.47	0	0.00	0	0	0.00	0	2270	-81.59	20230412	362	15.47	20231208	0.37	N	245620	100	117 억	8882727	N	N	3	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History