KissMeData/185490/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

50 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	investmentCareful	shortOverheated
2	20240123	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	45	2	1.47	183812710	58921	24.84	3150	3285	3035	3970	2140	3055	3119.65	0.96	0	4201	3435	3245	3140	2950	2845	3192	2897	135	915	500	2070	5	1	27029784	838	-2.56	1.00	12	0.22	-1210.00	3107.00	7000	20230203	-55.71	2800	20231205	10.71	4415	-29.78	20240103	3035	2.14	20240123	7000	-55.71	20230203	2800	10.71	20231205	0.09	N	185490	500	135 억	258452	N	N	N	N
3	20240123	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	55	2	1.80	156527235	50129	21.14	3150	3285	3035	3970	2140	3055	3122.49	0.96	0	2356	3435	3245	3140	2950	2845	3192	2897	135	915	500	2070	5	1	27029784	841	-2.57	1.00	12	0.19	-1210.00	3107.00	7000	20230203	-55.57	2800	20231205	11.07	4415	-29.56	20240103	3035	2.47	20240123	7000	-55.57	20230203	2800	11.07	20231205	0.09	N	185490	500	135 억	258452	N	N	N	N
4	20240123	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	40	2	1.31	119106805	38038	16.04	3150	3285	3035	3970	2140	3055	3131.26	0.96	0	239	3435	3245	3140	2950	2845	3192	2897	135	915	500	2070	5	1	27029784	837	-2.56	1.00	12	0.14	-1210.00	3107.00	7000	20230203	-55.79	2800	20231205	10.54	4415	-29.90	20240103	3035	1.98	20240123	7000	-55.79	20230203	2800	10.54	20231205	0.09	N	185490	500	135 억	258452	N	N	N	N
5	20240123	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-10	5	-0.33	14654425	4774	2.01	3150	3150	3045	3970	2140	3055	3069.63	0.96	0	-3293	3435	3245	3140	2950	2845	3192	2897	135	915	500	2070	5	1	27029784	823	-2.52	0.98	12	0.02	-1210.00	3107.00	7000	20230203	-56.50	2800	20231205	8.75	4415	-31.03	20240103	3035	0.33	20240122	7000	-56.50	20230203	2800	8.75	20231205	0.09	N	185490	500	135 억	258452	N	N	N	N
6	20240119	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-80	5	-2.36	358043405	106495	90.60	3390	3455	3315	4410	2380	3395	3362.10	0.83	0	-4282	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	896	-2.74	1.07	12	0.39	-1210.00	3107.00	7000	20230203	-52.64	2800	20231205	18.39	4415	-24.92	20240103	3315	0.00	20240119	7000	-52.64	20230203	2800	18.39	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
7	20240119	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	-70	5	-2.06	344135140	102303	87.04	3390	3455	3315	4410	2380	3395	3363.88	0.83	0	-4289	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	899	-2.75	1.07	12	0.38	-1210.00	3107.00	7000	20230203	-52.50	2800	20231205	18.75	4415	-24.69	20240103	3315	0.30	20240119	7000	-52.50	20230203	2800	18.75	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
8	20240119	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-45	5	-1.33	313958830	93228	79.32	3390	3455	3325	4410	2380	3395	3367.65	0.83	0	-136	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	905	-2.77	1.08	12	0.34	-1210.00	3107.00	7000	20230203	-52.14	2800	20231205	19.64	4415	-24.12	20240103	3325	0.75	20240119	7000	-52.14	20230203	2800	19.64	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
9	20240119	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-30	5	-0.88	284517400	84402	71.81	3390	3455	3325	4410	2380	3395	3370.98	0.83	0	4582	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	910	-2.78	1.08	12	0.31	-1210.00	3107.00	7000	20230203	-51.93	2800	20231205	20.18	4415	-23.78	20240103	3325	1.20	20240119	7000	-51.93	20230203	2800	20.18	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
10	20240119	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-40	5	-1.18	249622990	73989	62.95	3390	3455	3325	4410	2380	3395	3373.79	0.83	0	4431	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	907	-2.77	1.08	12	0.27	-1210.00	3107.00	7000	20230203	-52.07	2800	20231205	19.82	4415	-24.01	20240103	3325	0.90	20240119	7000	-52.07	20230203	2800	19.82	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
11	20240119	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	5	2	0.15	197038230	58252	49.56	3390	3455	3325	4410	2380	3395	3382.51	0.83	0	4280	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	919	-2.81	1.09	12	0.22	-1210.00	3107.00	7000	20230203	-51.43	2800	20231205	21.43	4415	-22.99	20240103	3325	2.26	20240119	7000	-51.43	20230203	2800	21.43	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
12	20240119	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	35	2	1.03	136391795	40288	34.28	3390	3455	3325	4410	2380	3395	3385.42	0.83	0	1499	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	927	-2.83	1.10	12	0.15	-1210.00	3107.00	7000	20230203	-51.00	2800	20231205	22.50	4415	-22.31	20240103	3325	3.16	20240119	7000	-51.00	20230203	2800	22.50	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
13	20240119	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-35	5	-1.03	42493735	12691	10.80	3390	3390	3325	4410	2380	3395	3348.34	0.83	0	3428	3605	3500	3425	3320	3245	3462	3282	135	1015	500	2300	5	1	27029784	908	-2.78	1.08	12	0.05	-1210.00	3107.00	7000	20230203	-52.00	2800	20231205	20.00	4415	-23.90	20240103	3325	1.05	20240119	7000	-52.00	20230203	2800	20.00	20231205	0.08	N	185490	500	135 억	223218	N	N	N	N
14	20240118	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-90	5	-2.58	399599810	116038	69.70	3440	3530	3350	4530	2440	3485	3443.70	0.79	0	8151	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	918	-2.81	1.09	12	0.43	-1210.00	3107.00	7000	20230203	-51.50	2800	20231205	21.25	4415	-23.10	20240103	3350	1.34	20240118	7000	-51.50	20230203	2800	21.25	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
15	20240118	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	-100	5	-2.87	393297500	114181	68.59	3440	3530	3350	4530	2440	3485	3444.51	0.79	0	8795	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	915	-2.80	1.09	12	0.42	-1210.00	3107.00	7000	20230203	-51.64	2800	20231205	20.89	4415	-23.33	20240103	3350	1.04	20240118	7000	-51.64	20230203	2800	20.89	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
16	20240118	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-95	5	-2.73	338461350	97923	58.82	3440	3530	3350	4530	2440	3485	3456.40	0.79	0	6600	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	916	-2.80	1.09	12	0.36	-1210.00	3107.00	7000	20230203	-51.57	2800	20231205	21.07	4415	-23.22	20240103	3350	1.19	20240118	7000	-51.57	20230203	2800	21.07	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
17	20240118	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-65	5	-1.87	241785260	69325	41.64	3440	3530	3400	4530	2440	3485	3487.71	0.79	0	6262	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	924	-2.83	1.10	12	0.26	-1210.00	3107.00	7000	20230203	-51.14	2800	20231205	22.14	4415	-22.54	20240103	3400	0.59	20240118	7000	-51.14	20230203	2800	22.14	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
18	20240118	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-35	5	-1.00	205720980	58885	35.37	3440	3530	3430	4530	2440	3485	3493.61	0.79	0	8707	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	933	-2.85	1.11	12	0.22	-1210.00	3107.00	7000	20230203	-50.71	2800	20231205	23.21	4415	-21.86	20240103	3400	1.47	20240117	7000	-50.71	20230203	2800	23.21	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
19	20240118	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	10	2	0.29	149108195	42586	25.58	3440	3530	3440	4530	2440	3485	3501.34	0.79	0	14375	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	945	-2.89	1.12	12	0.16	-1210.00	3107.00	7000	20230203	-50.07	2800	20231205	24.82	4415	-20.84	20240103	3400	2.79	20240117	7000	-50.07	20230203	2800	24.82	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
20	20240118	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	15	2	0.43	122150905	34907	20.97	3440	3530	3440	4530	2440	3485	3499.32	0.79	0	15298	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	946	-2.89	1.13	12	0.13	-1210.00	3107.00	7000	20230203	-50.00	2800	20231205	25.00	4415	-20.72	20240103	3400	2.94	20240117	7000	-50.00	20230203	2800	25.00	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
21	20240118	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	10	2	0.29	11566960	3344	2.01	3440	3505	3440	4530	2440	3485	3459.02	0.79	0	-377	3868	3676	3538	3346	3208	3607	3277	135	1045	500	2360	5	1	27029784	945	-2.89	1.12	12	0.01	-1210.00	3107.00	7000	20230203	-50.07	2800	20231205	24.82	4415	-20.84	20240103	3400	2.79	20240117	7000	-50.07	20230203	2800	24.82	20231205	0.08	N	185490	500	135 억	214116	N	N	N	N
22	20240117	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	-185	5	-5.04	577276660	166269	162.04	3730	3730	3400	4770	2570	3670	3471.94	0.64	0	40998	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	942	-2.88	1.12	12	0.62	-1210.00	3107.00	7000	20230203	-50.21	2800	20231205	24.46	4415	-21.06	20240103	3400	2.50	20240117	7000	-50.21	20230203	2800	24.46	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
23	20240117	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	-185	5	-5.04	568190065	163662	159.50	3730	3730	3400	4770	2570	3670	3471.73	0.64	0	40388	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	942	-2.88	1.12	12	0.61	-1210.00	3107.00	7000	20230203	-50.21	2800	20231205	24.46	4415	-21.06	20240103	3400	2.50	20240117	7000	-50.21	20230203	2800	24.46	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
24	20240117	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-200	5	-5.45	546444260	157429	153.42	3730	3730	3400	4770	2570	3670	3471.05	0.64	0	40596	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	938	-2.87	1.12	12	0.58	-1210.00	3107.00	7000	20230203	-50.43	2800	20231205	23.93	4415	-21.40	20240103	3400	2.06	20240117	7000	-50.43	20230203	2800	23.93	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
25	20240117	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-200	5	-5.45	520376260	149928	146.11	3730	3730	3400	4770	2570	3670	3470.84	0.64	0	42299	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	938	-2.87	1.12	12	0.55	-1210.00	3107.00	7000	20230203	-50.43	2800	20231205	23.93	4415	-21.40	20240103	3400	2.06	20240117	7000	-50.43	20230203	2800	23.93	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
26	20240117	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-195	5	-5.31	471981725	135986	132.52	3730	3730	3400	4770	2570	3670	3470.81	0.64	0	43560	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	939	-2.87	1.12	12	0.50	-1210.00	3107.00	7000	20230203	-50.36	2800	20231205	24.11	4415	-21.29	20240103	3400	2.21	20240117	7000	-50.36	20230203	2800	24.11	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
27	20240117	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-270	5	-7.36	448802060	129236	125.95	3730	3730	3400	4770	2570	3670	3472.73	0.64	0	43672	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	919	-2.81	1.09	12	0.48	-1210.00	3107.00	7000	20230203	-51.43	2800	20231205	21.43	4415	-22.99	20240103	3400	0.00	20240117	7000	-51.43	20230203	2800	21.43	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
28	20240117	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-250	5	-6.81	320819765	91956	89.62	3730	3730	3410	4770	2570	3670	3488.84	0.64	0	27528	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	924	-2.83	1.10	12	0.34	-1210.00	3107.00	7000	20230203	-51.14	2800	20231205	22.14	4415	-22.54	20240103	3410	0.29	20240117	7000	-51.14	20230203	2800	22.14	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
29	20240117	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	-75	5	-2.04	11645930	3202	3.12	3730	3730	3595	4770	2570	3670	3637.08	0.64	0	-1515	3930	3800	3735	3605	3540	3767	3572	135	1100	500	2490	5	1	27029784	972	-2.97	1.16	12	0.01	-1210.00	3107.00	7000	20230203	-48.64	2800	20231205	28.39	4415	-18.57	20240103	3595	0.00	20240117	7000	-48.64	20230203	2800	28.39	20231205	0.08	N	185490	500	135 억	173437	N	N	N	N
30	20240116	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	-160	5	-4.18	378461320	101955	139.15	3825	3865	3670	4975	2685	3830	3712.11	0.56	0	20792	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	992	-3.03	1.18	12	0.38	-1210.00	3107.00	7000	20230203	-47.57	2800	20231205	31.07	4415	-16.87	20240103	3670	0.00	20240116	7000	-47.57	20230203	2800	31.07	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
31	20240116	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-145	5	-3.79	356960300	96106	131.17	3825	3865	3670	4975	2685	3830	3714.24	0.56	0	21372	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	996	-3.05	1.19	12	0.36	-1210.00	3107.00	7000	20230203	-47.36	2800	20231205	31.61	4415	-16.53	20240103	3670	0.41	20240116	7000	-47.36	20230203	2800	31.61	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
32	20240116	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-110	5	-2.87	317582495	85445	116.62	3825	3865	3670	4975	2685	3830	3716.81	0.56	0	20958	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	1006	-3.07	1.20	12	0.32	-1210.00	3107.00	7000	20230203	-46.86	2800	20231205	32.86	4415	-15.74	20240103	3670	1.36	20240116	7000	-46.86	20230203	2800	32.86	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
33	20240116	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-145	5	-3.79	284694110	76587	104.53	3825	3865	3670	4975	2685	3830	3717.26	0.56	0	20752	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	996	-3.05	1.19	12	0.28	-1210.00	3107.00	7000	20230203	-47.36	2800	20231205	31.61	4415	-16.53	20240103	3670	0.41	20240116	7000	-47.36	20230203	2800	31.61	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
34	20240116	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-110	5	-2.87	187230585	50125	68.41	3825	3865	3670	4975	2685	3830	3735.27	0.56	0	10762	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	1006	-3.07	1.20	12	0.19	-1210.00	3107.00	7000	20230203	-46.86	2800	20231205	32.86	4415	-15.74	20240103	3670	1.36	20240116	7000	-46.86	20230203	2800	32.86	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
35	20240116	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-75	5	-1.96	179416660	48030	65.55	3825	3865	3670	4975	2685	3830	3735.51	0.56	0	9697	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	1015	-3.10	1.21	12	0.18	-1210.00	3107.00	7000	20230203	-46.36	2800	20231205	34.11	4415	-14.95	20240103	3670	2.32	20240116	7000	-46.36	20230203	2800	34.11	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
36	20240116	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-130	5	-3.39	104091760	27736	37.85	3825	3865	3685	4975	2685	3830	3752.95	0.56	0	-2780	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	1000	-3.06	1.19	12	0.10	-1210.00	3107.00	7000	20230203	-47.14	2800	20231205	32.14	4415	-16.19	20240103	3685	0.41	20240116	7000	-47.14	20230203	2800	32.14	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
37	20240116	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-80	5	-2.09	9892330	2618	3.57	3825	3830	3740	4975	2685	3830	3778.58	0.56	0	-84	4093	3961	3888	3756	3683	3925	3720	135	1145	500	2600	5	1	27029784	1014	-3.10	1.21	12	0.01	-1210.00	3107.00	7000	20230203	-46.43	2800	20231205	33.93	4415	-15.06	20240103	3740	0.27	20240116	7000	-46.43	20230203	2800	33.93	20231205	0.07	N	185490	500	135 억	152643	N	N	N	N
38	20240115	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	-150	5	-3.77	285322150	73249	98.40	4000	4020	3815	5170	2790	3980	3895.25	0.56	0	270	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1035	-3.17	1.23	12	0.27	-1210.00	3107.00	7000	20230203	-45.29	2800	20231205	36.79	4415	-13.25	20240103	3815	0.39	20240115	7000	-45.29	20230203	2800	36.79	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
39	20240115	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	-150	5	-3.77	264525665	67816	91.10	4000	4020	3815	5170	2790	3980	3900.64	0.56	0	45	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1035	-3.17	1.23	12	0.25	-1210.00	3107.00	7000	20230203	-45.29	2800	20231205	36.79	4415	-13.25	20240103	3815	0.39	20240115	7000	-45.29	20230203	2800	36.79	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
40	20240115	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-145	5	-3.64	243067035	62222	83.59	4000	4020	3815	5170	2790	3980	3906.45	0.56	0	-58	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1037	-3.17	1.23	12	0.23	-1210.00	3107.00	7000	20230203	-45.21	2800	20231205	36.96	4415	-13.14	20240103	3815	0.52	20240115	7000	-45.21	20230203	2800	36.96	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
41	20240115	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-130	5	-3.27	209110120	53358	71.68	4000	4020	3815	5170	2790	3980	3919.00	0.56	0	-1470	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1041	-3.18	1.24	12	0.20	-1210.00	3107.00	7000	20230203	-45.00	2800	20231205	37.50	4415	-12.80	20240103	3815	0.92	20240115	7000	-45.00	20230203	2800	37.50	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
42	20240115	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-110	5	-2.76	171934160	43680	58.68	4000	4020	3815	5170	2790	3980	3936.22	0.56	0	-2725	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1046	-3.20	1.25	12	0.16	-1210.00	3107.00	7000	20230203	-44.71	2800	20231205	38.21	4415	-12.34	20240103	3815	1.44	20240115	7000	-44.71	20230203	2800	38.21	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
43	20240115	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-80	5	-2.01	131832650	33296	44.73	4000	4020	3880	5170	2790	3980	3959.41	0.56	0	-1807	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1054	-3.22	1.26	12	0.12	-1210.00	3107.00	7000	20230203	-44.29	2800	20231205	39.29	4415	-11.66	20240103	3880	0.52	20240115	7000	-44.29	20230203	2800	39.29	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
44	20240115	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	10	2	0.25	73482195	18455	24.79	4000	4020	3930	5170	2790	3980	3981.70	0.56	0	3042	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1078	-3.30	1.28	12	0.07	-1210.00	3107.00	7000	20230203	-43.00	2800	20231205	42.50	4415	-9.63	20240103	3930	1.53	20240115	7000	-43.00	20230203	2800	42.50	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
45	20240115	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-45	5	-1.13	20096010	5071	6.81	4000	4020	3930	5170	2790	3980	3962.93	0.56	0	-1130	4303	4141	4043	3881	3783	4092	3832	135	1190	500	2700	5	1	27029784	1064	-3.25	1.27	12	0.02	-1210.00	3107.00	7000	20230203	-43.79	2800	20231205	40.54	4415	-10.87	20240103	3930	0.13	20240115	7000	-43.79	20230203	2800	40.54	20231205	0.10	N	185490	500	135 억	152380	N	N	N	N
46	20240112	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-120	5	-2.93	293282140	72860	64.40	4100	4205	3945	5330	2870	4100	4025.28	0.62	0	-13870	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1076	-3.29	1.28	12	0.27	-1210.00	3107.00	7000	20230203	-43.14	2800	20231205	42.14	4415	-9.85	20240103	3945	0.89	20240112	7000	-43.14	20230203	2800	42.14	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
47	20240112	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-100	5	-2.44	284369775	70624	62.42	4100	4205	3945	5330	2870	4100	4026.53	0.62	0	-13962	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1081	-3.31	1.29	12	0.26	-1210.00	3107.00	7000	20230203	-42.86	2800	20231205	42.86	4415	-9.40	20240103	3945	1.39	20240112	7000	-42.86	20230203	2800	42.86	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
48	20240112	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-105	5	-2.56	268086475	66556	58.83	4100	4205	3945	5330	2870	4100	4027.98	0.62	0	-14421	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1080	-3.30	1.29	12	0.25	-1210.00	3107.00	7000	20230203	-42.93	2800	20231205	42.68	4415	-9.51	20240103	3945	1.27	20240112	7000	-42.93	20230203	2800	42.68	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
49	20240112	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-80	5	-1.95	204566330	50685	44.80	4100	4205	3945	5330	2870	4100	4036.03	0.62	0	-11585	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1087	-3.32	1.29	12	0.19	-1210.00	3107.00	7000	20230203	-42.57	2800	20231205	43.57	4415	-8.95	20240103	3945	1.90	20240112	7000	-42.57	20230203	2800	43.57	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
50	20240112	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-45	5	-1.10	187096455	46356	40.97	4100	4205	3945	5330	2870	4100	4036.08	0.62	0	-10470	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1096	-3.35	1.31	12	0.17	-1210.00	3107.00	7000	20230203	-42.07	2800	20231205	44.82	4415	-8.15	20240103	3945	2.79	20240112	7000	-42.07	20230203	2800	44.82	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
51	20240112	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-60	5	-1.46	172472710	42766	37.80	4100	4205	3945	5330	2870	4100	4032.94	0.62	0	-10469	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1092	-3.34	1.30	12	0.16	-1210.00	3107.00	7000	20230203	-42.29	2800	20231205	44.29	4415	-8.49	20240103	3945	2.41	20240112	7000	-42.29	20230203	2800	44.29	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
52	20240112	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-75	5	-1.83	135929065	33740	29.82	4100	4205	3945	5330	2870	4100	4028.72	0.62	0	-6912	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1088	-3.33	1.30	12	0.12	-1210.00	3107.00	7000	20230203	-42.50	2800	20231205	43.75	4415	-8.83	20240103	3945	2.03	20240112	7000	-42.50	20230203	2800	43.75	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
53	20240112	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-40	5	-0.98	12934730	3149	2.78	4100	4205	4060	5330	2870	4100	4107.57	0.62	0	-1553	4333	4216	4098	3981	3863	4275	4040	135	1230	500	2780	5	1	27029784	1097	-3.36	1.31	12	0.01	-1210.00	3107.00	7000	20230203	-42.00	2800	20231205	45.00	4415	-8.04	20240103	3965	2.40	20240110	7000	-42.00	20230203	2800	45.00	20231205	0.20	N	185490	500	135 억	166570	N	N	N	N
54	20240111	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	30	2	0.74	462445915	112596	137.95	4025	4215	3980	5290	2850	4070	4107.13	0.72	-5352	13712	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	881	-3.39	1.32	12	0.52	-1210.00	3107.00	7000	20230203	-41.43	2800	20231205	46.43	4415	-7.13	20240103	3965	3.40	20240110	7000	-41.43	20230203	2800	46.43	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
55	20240111	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	70	2	1.72	449917515	109549	134.21	4025	4215	3980	5290	2850	4070	4107.00	0.72	-5352	14691	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	889	-3.42	1.33	12	0.51	-1210.00	3107.00	7000	20230203	-40.86	2800	20231205	47.86	4415	-6.23	20240103	3965	4.41	20240110	7000	-40.86	20230203	2800	47.86	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
56	20240111	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	80	2	1.97	404719190	98583	120.78	4025	4215	3980	5290	2850	4070	4105.36	0.72	-5352	12146	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	891	-3.43	1.34	12	0.46	-1210.00	3107.00	7000	20230203	-40.71	2800	20231205	48.21	4415	-6.00	20240103	3965	4.67	20240110	7000	-40.71	20230203	2800	48.21	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
57	20240111	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	90	2	2.21	305019790	74691	91.51	4025	4215	3980	5290	2850	4070	4083.76	0.72	-5352	6709	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	893	-3.44	1.34	12	0.35	-1210.00	3107.00	7000	20230203	-40.57	2800	20231205	48.57	4415	-5.78	20240103	3965	4.92	20240110	7000	-40.57	20230203	2800	48.57	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
58	20240111	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	50	2	1.23	187335120	46352	56.79	4025	4125	3980	5290	2850	4070	4041.58	0.72	-5352	6156	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	885	-3.40	1.33	12	0.22	-1210.00	3107.00	7000	20230203	-41.14	2800	20231205	47.14	4415	-6.68	20240103	3965	3.91	20240110	7000	-41.14	20230203	2800	47.14	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
59	20240111	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-30	5	-0.74	123683625	30783	37.71	4025	4070	3980	5290	2850	4070	4017.92	0.72	-5352	692	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	868	-3.34	1.30	12	0.14	-1210.00	3107.00	7000	20230203	-42.29	2800	20231205	44.29	4415	-8.49	20240103	3965	1.89	20240110	7000	-42.29	20230203	2800	44.29	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
60	20240111	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-45	5	-1.11	95734135	23843	29.21	4025	4070	3980	5290	2850	4070	4015.19	0.72	-5352	864	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	865	-3.33	1.30	12	0.11	-1210.00	3107.00	7000	20230203	-42.50	2800	20231205	43.75	4415	-8.83	20240103	3965	1.51	20240110	7000	-42.50	20230203	2800	43.75	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
61	20240111	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	0	3	0.00	23030440	5734	7.02	4025	4070	4000	5290	2850	4070	4016.47	0.72	-5352	2853	4246	4157	4061	3972	3876	4110	3925	107	1220	500	2760	5	1	21478340	874	-3.36	1.31	12	0.03	-1210.00	3107.00	7000	20230203	-41.86	2800	20231205	45.36	4415	-7.81	20240103	3965	2.65	20240110	7000	-41.86	20230203	2800	45.36	20231205	0.20	N	185490	500	107 억	154144	N	N	N	N
62	20240110	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	15	2	0.37	325810765	81055	40.14	4150	4150	3965	5270	2840	4055	4019.54	0.76	0	-3714	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	874	-3.36	1.31	12	0.38	-1210.00	3107.00	7000	20230203	-41.86	2800	20231205	45.36	4415	-7.81	20240103	3965	2.65	20240110	7000	-41.86	20230203	2800	45.36	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
63	20240110	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-35	5	-0.86	316878865	78851	39.05	4150	4150	3965	5270	2840	4055	4018.70	0.76	0	-3319	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	863	-3.32	1.29	12	0.37	-1210.00	3107.00	7000	20230203	-42.57	2800	20231205	43.57	4415	-8.95	20240103	3965	1.39	20240110	7000	-42.57	20230203	2800	43.57	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
64	20240110	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-55	5	-1.36	236906740	58793	29.12	4150	4150	3965	5270	2840	4055	4029.51	0.76	0	-6407	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	859	-3.31	1.29	12	0.27	-1210.00	3107.00	7000	20230203	-42.86	2800	20231205	42.86	4415	-9.40	20240103	3965	0.88	20240110	7000	-42.86	20230203	2800	42.86	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
65	20240110	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-10	5	-0.25	187128060	46360	22.96	4150	4150	3995	5270	2840	4055	4036.41	0.76	0	-5161	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	869	-3.34	1.30	12	0.22	-1210.00	3107.00	7000	20230203	-42.21	2800	20231205	44.46	4415	-8.38	20240103	3985	1.51	20240109	7000	-42.21	20230203	2800	44.46	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
66	20240110	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	15	2	0.37	168767400	41837	20.72	4150	4150	3995	5270	2840	4055	4033.93	0.76	0	-2308	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	874	-3.36	1.31	12	0.19	-1210.00	3107.00	7000	20230203	-41.86	2800	20231205	45.36	4415	-7.81	20240103	3985	2.13	20240109	7000	-41.86	20230203	2800	45.36	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
67	20240110	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-55	5	-1.36	137524745	34095	16.89	4150	4150	4000	5270	2840	4055	4033.57	0.76	0	-3525	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	859	-3.31	1.29	12	0.16	-1210.00	3107.00	7000	20230203	-42.86	2800	20231205	42.86	4415	-9.40	20240103	3985	0.38	20240109	7000	-42.86	20230203	2800	42.86	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
68	20240110	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-25	5	-0.62	87676105	21660	10.73	4150	4150	4005	5270	2840	4055	4047.83	0.76	0	-5810	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	866	-3.33	1.30	12	0.10	-1210.00	3107.00	7000	20230203	-42.43	2800	20231205	43.93	4415	-8.72	20240103	3985	1.13	20240109	7000	-42.43	20230203	2800	43.93	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
69	20240110	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	15	2	0.37	14981025	3646	1.81	4150	4150	4065	5270	2840	4055	4108.92	0.76	0	-2205	4341	4197	4091	3947	3841	4145	3895	107	1215	500	2750	5	1	21478340	874	-3.36	1.31	12	0.02	-1210.00	3107.00	7000	20230203	-41.86	2800	20231205	45.36	4415	-7.81	20240103	3985	2.13	20240109	7000	-41.86	20230203	2800	45.36	20231205	0.16	N	185490	500	107 억	163389	N	N	N	N
70	20240109	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-65	5	-1.58	828544780	200810	174.58	4120	4235	3985	5350	2885	4120	4126.01	0.56	0	40459	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	871	-3.35	1.31	12	0.93	-1210.00	3107.00	7000	20230203	-42.07	2800	20231205	44.82	4415	-8.15	20240103	3985	1.76	20240109	7000	-42.07	20230203	2800	44.82	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
71	20240109	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-105	5	-2.55	791594315	191640	166.61	4120	4235	3985	5350	2885	4120	4130.63	0.56	0	42879	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	862	-3.32	1.29	12	0.89	-1210.00	3107.00	7000	20230203	-42.64	2800	20231205	43.39	4415	-9.06	20240103	3985	0.75	20240109	7000	-42.64	20230203	2800	43.39	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
72	20240109	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	5	2	0.12	561914110	134960	117.33	4120	4235	4100	5350	2885	4120	4163.56	0.56	0	38530	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	886	-3.41	1.33	12	0.63	-1210.00	3107.00	7000	20230203	-41.07	2800	20231205	47.32	4415	-6.57	20240103	4030	2.36	20240108	7000	-41.07	20230203	2800	47.32	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
73	20240109	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	40	2	0.97	360634880	86264	75.00	4120	4235	4115	5350	2885	4120	4180.60	0.56	0	30649	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	893	-3.44	1.34	12	0.40	-1210.00	3107.00	7000	20230203	-40.57	2800	20231205	48.57	4415	-5.78	20240103	4030	3.23	20240108	7000	-40.57	20230203	2800	48.57	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
74	20240109	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	90	2	2.18	280281050	67192	58.42	4120	4220	4115	5350	2885	4120	4171.35	0.56	0	29908	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	904	-3.48	1.36	12	0.31	-1210.00	3107.00	7000	20230203	-39.86	2800	20231205	50.36	4415	-4.64	20240103	4030	4.47	20240108	7000	-39.86	20230203	2800	50.36	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
75	20240109	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	55	2	1.33	203274520	48809	42.43	4120	4205	4115	5350	2885	4120	4164.69	0.56	0	22166	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	897	-3.45	1.34	12	0.23	-1210.00	3107.00	7000	20230203	-40.36	2800	20231205	49.11	4415	-5.44	20240103	4030	3.60	20240108	7000	-40.36	20230203	2800	49.11	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
76	20240109	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	70	2	1.70	65288375	15685	13.64	4120	4205	4115	5350	2885	4120	4162.47	0.56	0	7438	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	900	-3.46	1.35	12	0.07	-1210.00	3107.00	7000	20230203	-40.14	2800	20231205	49.64	4415	-5.10	20240103	4030	3.97	20240108	7000	-40.14	20230203	2800	49.64	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
77	20240109	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	5	2	0.12	17518480	4245	3.69	4120	4155	4115	5350	2885	4120	4126.85	0.56	0	2744	4460	4290	4160	3990	3860	4225	3925	107	1230	500	2800	5	1	21478340	886	-3.41	1.33	12	0.02	-1210.00	3107.00	7000	20230203	-41.07	2800	20231205	47.32	4415	-6.57	20240103	4030	2.36	20240108	7000	-41.07	20230203	2800	47.32	20231205	0.13	N	185490	500	107 억	120110	N	N	N	N
78	20240108	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-30	5	-0.72	477644135	114902	105.18	4330	4330	4030	5390	2905	4150	4156.97	0.63	-3928	-15678	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	885	-3.40	1.33	12	0.53	-1210.00	3107.00	7000	20230203	-41.14	2800	20231205	47.14	4415	-6.68	20240103	4030	2.23	20240108	7000	-41.14	20230203	2800	47.14	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
79	20240108	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-30	5	-0.72	455529905	109543	100.28	4330	4330	4030	5390	2905	4150	4158.46	0.63	-3928	-12365	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	885	-3.40	1.33	12	0.51	-1210.00	3107.00	7000	20230203	-41.14	2800	20231205	47.14	4415	-6.68	20240103	4030	2.23	20240108	7000	-41.14	20230203	2800	47.14	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
80	20240108	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-30	5	-0.72	412194115	98969	90.60	4330	4330	4030	5390	2905	4150	4164.88	0.63	-3928	-11952	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	885	-3.40	1.33	12	0.46	-1210.00	3107.00	7000	20230203	-41.14	2800	20231205	47.14	4415	-6.68	20240103	4030	2.23	20240108	7000	-41.14	20230203	2800	47.14	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
81	20240108	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-35	5	-0.84	365668630	87628	80.22	4330	4330	4030	5390	2905	4150	4172.97	0.63	-3928	-10206	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	884	-3.40	1.32	12	0.41	-1210.00	3107.00	7000	20230203	-41.21	2800	20231205	46.96	4415	-6.80	20240103	4030	2.11	20240108	7000	-41.21	20230203	2800	46.96	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
82	20240108	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	0	3	0.00	341056190	81674	74.77	4330	4330	4030	5390	2905	4150	4175.82	0.63	-3928	-8029	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	891	-3.43	1.34	12	0.38	-1210.00	3107.00	7000	20230203	-40.71	2800	20231205	48.21	4415	-6.00	20240103	4030	2.98	20240108	7000	-40.71	20230203	2800	48.21	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
83	20240108	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	45	2	1.08	300693525	72007	65.92	4330	4330	4030	5390	2905	4150	4175.89	0.63	-3928	-8195	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	901	-3.47	1.35	12	0.34	-1210.00	3107.00	7000	20230203	-40.07	2800	20231205	49.82	4415	-4.98	20240103	4030	4.09	20240108	7000	-40.07	20230203	2800	49.82	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
84	20240108	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	15	2	0.36	208191595	49854	45.64	4330	4330	4030	5390	2905	4150	4176.03	0.63	-3928	-9802	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	895	-3.44	1.34	12	0.23	-1210.00	3107.00	7000	20230203	-40.50	2800	20231205	48.75	4415	-5.66	20240103	4030	3.35	20240108	7000	-40.50	20230203	2800	48.75	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
85	20240108	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	30	2	0.72	71970645	17101	15.65	4330	4330	4030	5390	2905	4150	4208.56	0.63	-3928	-4106	4373	4261	4168	4056	3963	4215	4010	107	1240	500	2820	5	1	21478340	898	-3.45	1.35	12	0.08	-1210.00	3107.00	7000	20230203	-40.29	2800	20231205	49.29	4415	-5.32	20240103	4030	3.72	20240108	7000	-40.29	20230203	2800	49.29	20231205	0.13	N	185490	500	107 억	136310	N	N	N	N
86	20240105	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-90	5	-2.12	450241670	108587	79.30	4240	4280	4075	5510	2970	4240	4146.36	0.66	0	-3999	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	891	-3.43	1.34	12	0.51	-1210.00	3107.00	7000	20230203	-40.71	2800	20231205	48.21	4415	-6.00	20240103	4075	1.84	20240105	7000	-40.71	20230203	2800	48.21	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
87	20240105	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-95	5	-2.24	443903590	107057	78.18	4240	4280	4075	5510	2970	4240	4146.42	0.66	0	-3549	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	890	-3.43	1.33	12	0.50	-1210.00	3107.00	7000	20230203	-40.79	2800	20231205	48.04	4415	-6.12	20240103	4075	1.72	20240105	7000	-40.79	20230203	2800	48.04	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
88	20240105	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-130	5	-3.07	341164895	81969	59.86	4240	4280	4075	5510	2970	4240	4162.12	0.66	0	-1796	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	883	-3.40	1.32	12	0.38	-1210.00	3107.00	7000	20230203	-41.29	2800	20231205	46.79	4415	-6.91	20240103	4075	0.86	20240105	7000	-41.29	20230203	2800	46.79	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
89	20240105	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-95	5	-2.24	319316360	76679	56.00	4240	4280	4075	5510	2970	4240	4164.33	0.66	0	511	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	890	-3.43	1.33	12	0.36	-1210.00	3107.00	7000	20230203	-40.79	2800	20231205	48.04	4415	-6.12	20240103	4075	1.72	20240105	7000	-40.79	20230203	2800	48.04	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
90	20240105	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-120	5	-2.83	208120240	49882	36.43	4240	4280	4075	5510	2970	4240	4172.25	0.66	0	-3129	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	885	-3.40	1.33	12	0.23	-1210.00	3107.00	7000	20230203	-41.14	2800	20231205	47.14	4415	-6.68	20240103	4075	1.10	20240105	7000	-41.14	20230203	2800	47.14	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
91	20240105	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-70	5	-1.65	127472095	30317	22.14	4240	4280	4100	5510	2970	4240	4204.64	0.66	0	-1091	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	896	-3.45	1.34	12	0.14	-1210.00	3107.00	7000	20230203	-40.43	2800	20231205	48.93	4415	-5.55	20240103	4100	1.71	20240105	7000	-40.43	20230203	2800	48.93	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
92	20240105	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-10	5	-0.24	72238800	17158	12.53	4240	4280	4100	5510	2970	4240	4210.21	0.66	0	1120	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	909	-3.50	1.36	12	0.08	-1210.00	3107.00	7000	20230203	-39.57	2800	20231205	51.07	4415	-4.19	20240103	4100	3.17	20240105	7000	-39.57	20230203	2800	51.07	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
93	20240105	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-30	5	-0.71	13837635	3296	2.41	4240	4240	4100	5510	2970	4240	4198.31	0.66	0	-83	4473	4356	4278	4161	4083	4317	4122	107	1270	500	2880	5	1	21478340	904	-3.48	1.36	12	0.02	-1210.00	3107.00	7000	20230203	-39.86	2800	20231205	50.36	4415	-4.64	20240103	4100	2.68	20240105	7000	-39.86	20230203	2800	50.36	20231205	0.13	N	185490	500	107 억	142537	N	N	N	N
94	20240104	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-135	5	-3.09	582810830	136395	141.76	4395	4395	4200	5680	3065	4375	4272.99	0.76	0	-19925	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	911	-3.50	1.36	12	0.64	-1210.00	3107.00	7000	20230203	-39.43	2800	20231205	51.43	4415	-3.96	20240103	4200	0.95	20240104	7000	-39.43	20230203	2800	51.43	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
95	20240104	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-125	5	-2.86	566356655	132515	137.73	4395	4395	4200	5680	3065	4375	4273.91	0.76	0	-18420	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	913	-3.51	1.37	12	0.62	-1210.00	3107.00	7000	20230203	-39.29	2800	20231205	51.79	4415	-3.74	20240103	4200	1.19	20240104	7000	-39.29	20230203	2800	51.79	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
96	20240104	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-100	5	-2.29	487583065	113959	118.44	4395	4395	4200	5680	3065	4375	4278.58	0.76	0	-18100	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	918	-3.53	1.38	12	0.53	-1210.00	3107.00	7000	20230203	-38.93	2800	20231205	52.68	4415	-3.17	20240103	4200	1.79	20240104	7000	-38.93	20230203	2800	52.68	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
97	20240104	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-95	5	-2.17	457415040	106886	111.09	4395	4395	4200	5680	3065	4375	4279.47	0.76	0	-15627	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	919	-3.54	1.38	12	0.50	-1210.00	3107.00	7000	20230203	-38.86	2800	20231205	52.86	4415	-3.06	20240103	4200	1.90	20240104	7000	-38.86	20230203	2800	52.86	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
98	20240104	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-105	5	-2.40	428449485	100083	104.02	4395	4395	4200	5680	3065	4375	4280.94	0.76	0	-16525	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	917	-3.53	1.37	12	0.47	-1210.00	3107.00	7000	20230203	-39.00	2800	20231205	52.50	4415	-3.28	20240103	4200	1.67	20240104	7000	-39.00	20230203	2800	52.50	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
99	20240104	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-80	5	-1.83	285228375	66485	69.10	4395	4395	4200	5680	3065	4375	4290.12	0.76	0	-13055	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	922	-3.55	1.38	12	0.31	-1210.00	3107.00	7000	20230203	-38.64	2800	20231205	53.39	4415	-2.72	20240103	4200	2.26	20240104	7000	-38.64	20230203	2800	53.39	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
100	20240104	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-45	5	-1.03	204823820	47749	49.63	4395	4395	4200	5680	3065	4375	4289.59	0.76	0	-13640	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	930	-3.58	1.39	12	0.22	-1210.00	3107.00	7000	20230203	-38.14	2800	20231205	54.64	4415	-1.93	20240103	4200	3.10	20240104	7000	-38.14	20230203	2800	54.64	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
101	20240104	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-160	5	-3.66	83741590	19687	20.46	4395	4395	4200	5680	3065	4375	4253.65	0.76	0	-4211	4491	4432	4356	4297	4221	4462	4327	107	1305	500	2970	5	1	21478340	905	-3.48	1.36	12	0.09	-1210.00	3107.00	7000	20230203	-39.79	2800	20231205	50.54	4415	-4.53	20240103	4200	0.36	20240104	7000	-39.79	20230203	2800	50.54	20231205	0.15	N	185490	500	107 억	162462	N	N	N	N
102	20240103	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	0	3	0.00	415740475	95535	90.63	4280	4415	4280	5680	3065	4375	4351.51	0.71	0	9548	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	940	-3.62	1.41	12	0.44	-1210.00	3107.00	7000	20230203	-37.50	2800	20231205	56.25	4415	-0.91	20240103	4230	3.43	20240102	7000	-37.50	20230203	2800	56.25	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
103	20240103	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-10	5	-0.23	395764675	90968	86.30	4280	4415	4280	5680	3065	4375	4350.59	0.71	0	10052	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	938	-3.61	1.40	12	0.42	-1210.00	3107.00	7000	20230203	-37.64	2800	20231205	55.89	4415	-1.13	20240103	4230	3.19	20240102	7000	-37.64	20230203	2800	55.89	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
104	20240103	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-5	5	-0.11	298487540	68675	65.15	4280	4415	4280	5680	3065	4375	4346.38	0.71	0	6213	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	939	-3.61	1.41	12	0.32	-1210.00	3107.00	7000	20230203	-37.57	2800	20231205	56.07	4415	-1.02	20240103	4230	3.31	20240102	7000	-37.57	20230203	2800	56.07	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
105	20240103	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-20	5	-0.46	272376230	62676	59.46	4280	4415	4280	5680	3065	4375	4345.78	0.71	0	6349	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	935	-3.60	1.40	12	0.29	-1210.00	3107.00	7000	20230203	-37.79	2800	20231205	55.54	4415	-1.36	20240103	4230	2.96	20240102	7000	-37.79	20230203	2800	55.54	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
106	20240103	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-5	5	-0.11	234568305	53987	51.22	4280	4415	4280	5680	3065	4375	4344.90	0.71	0	10337	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	939	-3.61	1.41	12	0.25	-1210.00	3107.00	7000	20230203	-37.57	2800	20231205	56.07	4415	-1.02	20240103	4230	3.31	20240102	7000	-37.57	20230203	2800	56.07	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
107	20240103	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	0	3	0.00	194656200	44836	42.53	4280	4415	4280	5680	3065	4375	4341.52	0.71	0	11113	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	940	-3.62	1.41	12	0.21	-1210.00	3107.00	7000	20230203	-37.50	2800	20231205	56.25	4415	-0.91	20240103	4230	3.43	20240102	7000	-37.50	20230203	2800	56.25	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
108	20240103	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-20	5	-0.46	147926290	34110	32.36	4280	4415	4280	5680	3065	4375	4336.74	0.71	0	8790	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	935	-3.60	1.40	12	0.16	-1210.00	3107.00	7000	20230203	-37.79	2800	20231205	55.54	4415	-1.36	20240103	4230	2.96	20240102	7000	-37.79	20230203	2800	55.54	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
109	20240103	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-50	5	-1.14	13758975	3183	3.02	4280	4370	4280	5680	3065	4375	4322.64	0.71	0	-156	4491	4432	4331	4272	4171	4462	4302	107	1305	500	2970	5	1	21478340	929	-3.57	1.39	12	0.01	-1210.00	3107.00	7000	20230203	-38.21	2800	20231205	54.46	4390	-1.48	20240102	4230	2.25	20240102	7000	-38.21	20230203	2800	54.46	20231205	0.13	N	185490	500	107 억	153234	N	N	N	N
110	20240102	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	110	2	2.58	452950660	104966	50.85	4230	4390	4230	5540	2990	4265	4315.65	0.62	0	20177	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	940	-3.62	1.41	12	0.49	-1210.00	3107.00	7000	20230203	-37.50	2800	20231205	56.25	4390	-0.34	20240102	4230	3.43	20240102	7000	-37.50	20230203	2800	56.25	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
111	20240102	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	95	2	2.23	427343080	99096	48.01	4230	4390	4230	5540	2990	4265	4312.96	0.62	0	19661	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	936	-3.60	1.40	12	0.46	-1210.00	3107.00	7000	20230203	-37.71	2800	20231205	55.71	4390	-0.68	20240102	4230	3.07	20240102	7000	-37.71	20230203	2800	55.71	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
112	20240102	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	75	2	1.76	374264005	86887	42.10	4230	4390	4230	5540	2990	4265	4308.03	0.62	0	21104	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	932	-3.59	1.40	12	0.40	-1210.00	3107.00	7000	20230203	-38.00	2800	20231205	55.00	4390	-1.14	20240102	4230	2.60	20240102	7000	-38.00	20230203	2800	55.00	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
113	20240102	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	120	2	2.81	267974050	62368	30.22	4230	4390	4230	5540	2990	4265	4297.24	0.62	0	14571	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	942	-3.62	1.41	12	0.29	-1210.00	3107.00	7000	20230203	-37.36	2800	20231205	56.61	4390	-0.11	20240102	4230	3.66	20240102	7000	-37.36	20230203	2800	56.61	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
114	20240102	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	65	2	1.52	216868315	50652	24.54	4230	4380	4230	5540	2990	4265	4281.91	0.62	0	12623	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	930	-3.58	1.39	12	0.24	-1210.00	3107.00	7000	20230203	-38.14	2800	20231205	54.64	4380	-1.14	20240102	4230	2.36	20240102	7000	-38.14	20230203	2800	54.64	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
115	20240102	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-5	5	-0.12	152720670	35795	17.34	4230	4335	4230	5540	2990	4265	4266.59	0.62	0	6628	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	915	-3.52	1.37	12	0.17	-1210.00	3107.00	7000	20230203	-39.14	2800	20231205	52.14	4335	-1.73	20240102	4230	0.71	20240102	7000	-39.14	20230203	2800	52.14	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
116	20240102	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	35	2	0.82	56920835	13337	6.46	4230	4335	4230	5540	2990	4265	4268.15	0.62	0	3597	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	924	-3.55	1.38	12	0.06	-1210.00	3107.00	7000	20230203	-38.57	2800	20231205	53.57	4335	-0.81	20240102	4230	1.65	20240102	7000	-38.57	20230203	2800	53.57	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N
117	20240102	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	0	3	0.00	0	0	0.00	0	0	0	5540	2990	4265	0.00	0.62	0	0	4575	4420	4340	4185	4105	4380	4145	107	1275	500	2900	5	1	21478340	916	-3.52	1.37	12	0.00	-1210.00	3107.00	7000	20230203	-39.07	2800	20231205	52.32	0	0.00	0	0	0.00	0	7000	-39.07	20230203	2800	52.32	20231205	0.07	N	185490	500	107 억	133057	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History