KissMeData/035610/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	25	2	0.56	393865925	88417	35.17	4475	4520	4380	5830	3145	4490	4454.53	1.07	556	4616	4552	4491	4427	4366	4522	4397	137	1340	500	2960	5	1	27345997	1235	-2.96	0.90	12	0.32	-1525.00	5012.00	6500	20230131	-30.54	3805	20231031	18.66	4800	-5.94	20240115	3990	13.16	20240104	6500	-30.54	20230131	3805	18.66	20231031	1.68	N	035610	500	136 억	291251	N	N	N	N
3	20240123	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-20	5	-0.45	239861465	54158	21.54	4475	4495	4380	5830	3145	4490	4428.60	1.07	-3344	4616	4552	4491	4427	4366	4522	4397	137	1340	500	2960	5	1	27345997	1222	-2.93	0.89	12	0.20	-1525.00	5012.00	6500	20230131	-31.23	3805	20231031	17.48	4800	-6.88	20240115	3990	12.03	20240104	6500	-31.23	20230131	3805	17.48	20231031	1.68	N	035610	500	136 억	291251	N	N	N	N
4	20240123	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-20	5	-0.45	188877315	42723	17.00	4475	4495	4380	5830	3145	4490	4420.52	1.07	-3123	4616	4552	4491	4427	4366	4522	4397	137	1340	500	2960	5	1	27345997	1222	-2.93	0.89	12	0.16	-1525.00	5012.00	6500	20230131	-31.23	3805	20231031	17.48	4800	-6.88	20240115	3990	12.03	20240104	6500	-31.23	20230131	3805	17.48	20231031	1.68	N	035610	500	136 억	291251	N	N	N	N
5	20240123	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-70	5	-1.56	58058115	13138	5.23	4475	4480	4390	5830	3145	4490	4417.56	1.07	-2369	4616	4552	4491	4427	4366	4522	4397	137	1340	500	2960	5	1	27345997	1209	-2.90	0.88	12	0.05	-1525.00	5012.00	6500	20230131	-32.00	3805	20231031	16.16	4800	-7.92	20240115	3990	10.78	20240104	6500	-32.00	20230131	3805	16.16	20231031	1.68	N	035610	500	136 억	291251	N	N	N	N
6	20240119	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-75	5	-1.68	1105892685	248568	39.01	4490	4560	4355	5810	3135	4475	4449.05	1.12	9023	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1203	-2.89	0.88	12	0.91	-1525.00	5012.00	6500	20230131	-32.31	3805	20231031	15.64	4800	-8.33	20240115	3990	10.28	20240104	6500	-32.31	20230131	3805	15.64	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
7	20240119	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-85	5	-1.90	999241025	224289	35.20	4490	4560	4355	5810	3135	4475	4455.15	1.12	8061	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1200	-2.88	0.88	12	0.82	-1525.00	5012.00	6500	20230131	-32.46	3805	20231031	15.37	4800	-8.54	20240115	3990	10.03	20240104	6500	-32.46	20230131	3805	15.37	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
8	20240119	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-75	5	-1.68	879494700	196938	30.91	4490	4560	4390	5810	3135	4475	4465.85	1.12	10226	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1203	-2.89	0.88	12	0.72	-1525.00	5012.00	6500	20230131	-32.31	3805	20231031	15.64	4800	-8.33	20240115	3990	10.28	20240104	6500	-32.31	20230131	3805	15.64	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
9	20240119	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-55	5	-1.23	788214760	176247	27.66	4490	4560	4400	5810	3135	4475	4472.22	1.12	9524	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1209	-2.90	0.88	12	0.64	-1525.00	5012.00	6500	20230131	-32.00	3805	20231031	16.16	4800	-7.92	20240115	3990	10.78	20240104	6500	-32.00	20230131	3805	16.16	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
10	20240119	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-15	5	-0.34	727626120	162593	25.52	4490	4560	4400	5810	3135	4475	4475.14	1.12	11171	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1220	-2.92	0.89	12	0.59	-1525.00	5012.00	6500	20230131	-31.38	3805	20231031	17.21	4800	-7.08	20240115	3990	11.78	20240104	6500	-31.38	20230131	3805	17.21	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
11	20240119	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	5	2	0.11	651945065	145622	22.85	4490	4560	4400	5810	3135	4475	4476.97	1.12	9415	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1225	-2.94	0.89	12	0.53	-1525.00	5012.00	6500	20230131	-31.08	3805	20231031	17.74	4800	-6.67	20240115	3990	12.28	20240104	6500	-31.08	20230131	3805	17.74	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
12	20240119	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-15	5	-0.34	506690985	113208	17.77	4490	4560	4400	5810	3135	4475	4475.75	1.12	16315	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1220	-2.92	0.89	12	0.41	-1525.00	5012.00	6500	20230131	-31.38	3805	20231031	17.21	4800	-7.08	20240115	3990	11.78	20240104	6500	-31.38	20230131	3805	17.21	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
13	20240119	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	40	2	0.89	111295605	24739	3.88	4490	4560	4455	5810	3135	4475	4498.79	1.12	5880	4731	4602	4401	4272	4071	4667	4337	137	1335	500	2950	5	1	27345997	1235	-2.96	0.90	12	0.09	-1525.00	5012.00	6500	20230131	-30.54	3805	20231031	18.66	4800	-5.94	20240115	3990	13.16	20240104	6500	-30.54	20230131	3805	18.66	20231031	1.77	N	035610	500	136 억	307545	N	N	N	N
14	20240118	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	275	2	6.55	2786520745	629410	397.42	4300	4530	4200	5460	2940	4200	4427.14	0.95	47230	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1224	-2.93	0.89	12	2.30	-1525.00	5012.00	6500	20230131	-31.15	3805	20231031	17.61	4800	-6.77	20240115	3990	12.16	20240104	6500	-31.15	20230131	3805	17.61	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
15	20240118	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	260	2	6.19	2702385050	610586	385.53	4300	4530	4200	5460	2940	4200	4425.89	0.95	47700	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1220	-2.92	0.89	12	2.23	-1525.00	5012.00	6500	20230131	-31.38	3805	20231031	17.21	4800	-7.08	20240115	3990	11.78	20240104	6500	-31.38	20230131	3805	17.21	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
16	20240118	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	220	2	5.24	2465926690	557582	352.06	4300	4530	4200	5460	2940	4200	4422.54	0.95	65039	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1209	-2.90	0.88	12	2.04	-1525.00	5012.00	6500	20230131	-32.00	3805	20231031	16.16	4800	-7.92	20240115	3990	10.78	20240104	6500	-32.00	20230131	3805	16.16	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
17	20240118	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	250	2	5.95	2201988170	497806	314.32	4300	4530	4200	5460	2940	4200	4423.39	0.95	72918	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1217	-2.92	0.89	12	1.82	-1525.00	5012.00	6500	20230131	-31.54	3805	20231031	16.95	4800	-7.29	20240115	3990	11.53	20240104	6500	-31.54	20230131	3805	16.95	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
18	20240118	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	255	2	6.07	2013276085	455625	287.69	4300	4530	4200	5460	2940	4200	4418.71	0.95	72195	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1218	-2.92	0.89	12	1.67	-1525.00	5012.00	6500	20230131	-31.46	3805	20231031	17.08	4800	-7.19	20240115	3990	11.65	20240104	6500	-31.46	20230131	3805	17.08	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
19	20240118	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	225	2	5.36	1636416120	371222	234.39	4300	4490	4200	5460	2940	4200	4408.19	0.95	62845	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1210	-2.90	0.88	12	1.36	-1525.00	5012.00	6500	20230131	-31.92	3805	20231031	16.29	4800	-7.81	20240115	3990	10.90	20240104	6500	-31.92	20230131	3805	16.29	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
20	20240118	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	265	2	6.31	1144515770	260684	164.60	4300	4465	4200	5460	2940	4200	4390.43	0.95	32392	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1221	-2.93	0.89	12	0.95	-1525.00	5012.00	6500	20230131	-31.31	3805	20231031	17.35	4800	-6.98	20240115	3990	11.90	20240104	6500	-31.31	20230131	3805	17.35	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
21	20240118	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	165	2	3.93	114046120	26486	16.72	4300	4380	4200	5460	2940	4200	4305.90	0.95	7656	4373	4286	4218	4131	4063	4252	4097	137	1260	500	2770	5	1	27345997	1194	-2.86	0.87	12	0.10	-1525.00	5012.00	6500	20230131	-32.85	3805	20231031	14.72	4800	-9.06	20240115	3990	9.40	20240104	6500	-32.85	20230131	3805	14.72	20231031	1.75	N	035610	500	136 억	260739	N	N	N	N
22	20240117	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-100	5	-2.33	664672255	158012	74.53	4295	4305	4150	5590	3010	4300	4206.46	0.96	-2523	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1149	-2.75	0.84	12	0.58	-1525.00	5012.00	6500	20230131	-35.38	3805	20231031	10.38	4800	-12.50	20240115	3990	5.26	20240104	6500	-35.38	20230131	3805	10.38	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
23	20240117	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-80	5	-1.86	602398375	143176	67.53	4295	4305	4150	5590	3010	4300	4207.39	0.96	1291	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1154	-2.77	0.84	12	0.52	-1525.00	5012.00	6500	20230131	-35.08	3805	20231031	10.91	4800	-12.08	20240115	3990	5.76	20240104	6500	-35.08	20230131	3805	10.91	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
24	20240117	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-60	5	-1.40	547738205	130149	61.39	4295	4305	4150	5590	3010	4300	4208.54	0.96	1692	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1159	-2.78	0.85	12	0.48	-1525.00	5012.00	6500	20230131	-34.77	3805	20231031	11.43	4800	-11.67	20240115	3990	6.27	20240104	6500	-34.77	20230131	3805	11.43	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
25	20240117	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-110	5	-2.56	448893445	106547	50.25	4295	4305	4175	5590	3010	4300	4213.09	0.96	3025	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1146	-2.75	0.84	12	0.39	-1525.00	5012.00	6500	20230131	-35.54	3805	20231031	10.12	4800	-12.71	20240115	3990	5.01	20240104	6500	-35.54	20230131	3805	10.12	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
26	20240117	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-125	5	-2.91	425115565	100870	47.58	4295	4305	4175	5590	3010	4300	4214.48	0.96	5170	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1142	-2.74	0.83	12	0.37	-1525.00	5012.00	6500	20230131	-35.77	3805	20231031	9.72	4800	-13.02	20240115	3990	4.64	20240104	6500	-35.77	20230131	3805	9.72	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
27	20240117	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-85	5	-1.98	288000860	68155	32.15	4295	4305	4190	5590	3010	4300	4225.66	0.96	-2745	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1153	-2.76	0.84	12	0.25	-1525.00	5012.00	6500	20230131	-35.15	3805	20231031	10.78	4800	-12.19	20240115	3990	5.64	20240104	6500	-35.15	20230131	3805	10.78	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
28	20240117	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-70	5	-1.63	229283815	54200	25.56	4295	4305	4190	5590	3010	4300	4230.32	0.96	67	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1157	-2.77	0.84	12	0.20	-1525.00	5012.00	6500	20230131	-34.92	3805	20231031	11.17	4800	-11.88	20240115	3990	6.02	20240104	6500	-34.92	20230131	3805	11.17	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
29	20240117	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-20	5	-0.47	20526275	4785	2.26	4295	4305	4275	5590	3010	4300	4289.69	0.96	-1029	4396	4347	4306	4257	4216	4327	4237	137	1290	500	2830	5	1	27345997	1170	-2.81	0.85	12	0.02	-1525.00	5012.00	6500	20230131	-34.15	3805	20231031	12.48	4800	-10.83	20240115	3990	7.27	20240104	6500	-34.15	20230131	3805	12.48	20231031	1.55	N	035610	500	136 억	262672	N	N	N	N
30	20240116	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-55	5	-1.26	907551365	210939	5.95	4350	4355	4265	5660	3050	4355	4302.34	0.89	18696	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1176	-2.82	0.86	12	0.77	-1525.00	5012.00	6500	20230131	-33.85	3805	20231031	13.01	4800	-10.42	20240115	3990	7.77	20240104	6500	-33.85	20230131	3805	13.01	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
31	20240116	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-65	5	-1.49	871943810	202662	5.71	4350	4355	4265	5660	3050	4355	4302.35	0.89	18254	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1173	-2.81	0.86	12	0.74	-1525.00	5012.00	6500	20230131	-34.00	3805	20231031	12.75	4800	-10.62	20240115	3990	7.52	20240104	6500	-34.00	20230131	3805	12.75	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
32	20240116	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-55	5	-1.26	775502720	180234	5.08	4350	4355	4265	5660	3050	4355	4302.64	0.89	15270	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1176	-2.82	0.86	12	0.66	-1525.00	5012.00	6500	20230131	-33.85	3805	20231031	13.01	4800	-10.42	20240115	3990	7.77	20240104	6500	-33.85	20230131	3805	13.01	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
33	20240116	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-50	5	-1.15	709542110	164939	4.65	4350	4355	4265	5660	3050	4355	4301.72	0.89	13050	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1177	-2.82	0.86	12	0.60	-1525.00	5012.00	6500	20230131	-33.77	3805	20231031	13.14	4800	-10.31	20240115	3990	7.89	20240104	6500	-33.77	20230131	3805	13.14	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
34	20240116	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-80	5	-1.84	691258655	160694	4.53	4350	4355	4265	5660	3050	4355	4301.58	0.89	12887	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1169	-2.80	0.85	12	0.59	-1525.00	5012.00	6500	20230131	-34.23	3805	20231031	12.35	4800	-10.94	20240115	3990	7.14	20240104	6500	-34.23	20230131	3805	12.35	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
35	20240116	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-35	5	-0.80	605494365	140699	3.97	4350	4355	4265	5660	3050	4355	4303.33	0.89	9818	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1181	-2.83	0.86	12	0.51	-1525.00	5012.00	6500	20230131	-33.54	3805	20231031	13.53	4800	-10.00	20240115	3990	8.27	20240104	6500	-33.54	20230131	3805	13.53	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
36	20240116	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-75	5	-1.72	456417525	105963	2.99	4350	4350	4275	5660	3050	4355	4307.15	0.89	7250	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1170	-2.81	0.85	12	0.39	-1525.00	5012.00	6500	20230131	-34.15	3805	20231031	12.48	4800	-10.83	20240115	3990	7.27	20240104	6500	-34.15	20230131	3805	12.48	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
37	20240116	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-25	5	-0.57	125313405	28987	0.82	4350	4350	4300	5660	3050	4355	4322.65	0.89	4442	5068	4711	4443	4086	3818	4890	4265	137	1305	500	2870	5	1	27345997	1184	-2.84	0.86	12	0.11	-1525.00	5012.00	6500	20230131	-33.38	3805	20231031	13.80	4800	-9.79	20240115	3990	8.52	20240104	6500	-33.38	20230131	3805	13.80	20231031	1.55	N	035610	500	136 억	243431	N	N	N	N
38	20240115	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	150	2	3.57	16114635315	3541923	6714.80	4200	4800	4175	5460	2945	4205	4549.84	1.34	-123444	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1191	-2.86	0.87	12	12.95	-1525.00	5012.00	6500	20230131	-33.00	3805	20231031	14.45	4800	-9.27	20240115	3990	9.15	20240104	6500	-33.00	20230131	3805	14.45	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
39	20240115	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	120	2	2.85	15958508200	3505969	6646.64	4200	4800	4175	5460	2945	4205	4551.81	1.34	-123548	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1183	-2.84	0.86	12	12.82	-1525.00	5012.00	6500	20230131	-33.46	3805	20231031	13.67	4800	-9.90	20240115	3990	8.40	20240104	6500	-33.46	20230131	3805	13.67	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
40	20240115	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	130	2	3.09	15647173655	3433829	6509.88	4200	4800	4175	5460	2945	4205	4556.77	1.34	-120500	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1185	-2.84	0.86	12	12.56	-1525.00	5012.00	6500	20230131	-33.31	3805	20231031	13.93	4800	-9.69	20240115	3990	8.65	20240104	6500	-33.31	20230131	3805	13.93	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
41	20240115	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	115	2	2.73	15486848230	3396776	6439.63	4200	4800	4175	5460	2945	4205	4559.28	1.34	-123839	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1181	-2.83	0.86	12	12.42	-1525.00	5012.00	6500	20230131	-33.54	3805	20231031	13.53	4800	-10.00	20240115	3990	8.27	20240104	6500	-33.54	20230131	3805	13.53	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
42	20240115	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	120	2	2.85	15238325940	3339407	6330.87	4200	4800	4175	5460	2945	4205	4563.18	1.34	-125166	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1183	-2.84	0.86	12	12.21	-1525.00	5012.00	6500	20230131	-33.46	3805	20231031	13.67	4800	-9.90	20240115	3990	8.40	20240104	6500	-33.46	20230131	3805	13.67	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
43	20240115	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	110	2	2.62	14644718955	3201981	6070.34	4200	4800	4175	5460	2945	4205	4573.64	1.34	-119559	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1180	-2.83	0.86	12	11.71	-1525.00	5012.00	6500	20230131	-33.62	3805	20231031	13.40	4800	-10.10	20240115	3990	8.15	20240104	6500	-33.62	20230131	3805	13.40	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
44	20240115	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	235	2	5.59	1148824785	261553	495.85	4200	4550	4175	5460	2945	4205	4392.32	1.34	-18087	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1214	-2.91	0.89	12	0.96	-1525.00	5012.00	6500	20230131	-31.69	3805	20231031	16.69	4550	-2.42	20240115	3990	11.28	20240104	6500	-31.69	20230131	3805	16.69	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
45	20240115	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-30	5	-0.71	6944100	1654	3.14	4200	4200	4175	5460	2945	4205	4198.37	1.34	-185	4328	4266	4233	4171	4138	4250	4155	137	1255	500	2770	5	1	27345997	1142	-2.74	0.83	12	0.01	-1525.00	5012.00	6500	20230131	-35.77	3805	20231031	9.72	4450	-6.18	20240104	3990	4.64	20240104	6500	-35.77	20230131	3805	9.72	20231031	1.51	N	035610	500	136 억	366805	N	N	N	N
46	20240112	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-90	5	-2.10	222763955	52580	55.44	4280	4295	4200	5580	3010	4295	4236.67	1.34	-224	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1150	-2.76	0.84	12	0.19	-1525.00	5012.00	6500	20230131	-35.31	3740	20230106	12.43	4450	-5.51	20240104	3990	5.39	20240104	6500	-35.31	20230131	3805	10.51	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
47	20240112	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-65	5	-1.51	192812010	45473	47.94	4280	4295	4200	5580	3010	4295	4240.14	1.34	-781	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1157	-2.77	0.84	12	0.17	-1525.00	5012.00	6500	20230131	-34.92	3740	20230106	13.10	4450	-4.94	20240104	3990	6.02	20240104	6500	-34.92	20230131	3805	11.17	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
48	20240112	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-50	5	-1.16	172038375	40578	42.78	4280	4295	4200	5580	3010	4295	4239.70	1.34	-790	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1161	-2.78	0.85	12	0.15	-1525.00	5012.00	6500	20230131	-34.69	3740	20230106	13.50	4450	-4.61	20240104	3990	6.39	20240104	6500	-34.69	20230131	3805	11.56	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
49	20240112	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-20	5	-0.47	129707510	30616	32.28	4280	4280	4200	5580	3010	4295	4236.59	1.34	704	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1169	-2.80	0.85	12	0.11	-1525.00	5012.00	6500	20230131	-34.23	3740	20230106	14.30	4450	-3.93	20240104	3990	7.14	20240104	6500	-34.23	20230131	3805	12.35	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
50	20240112	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-55	5	-1.28	122298990	28872	30.44	4280	4280	4200	5580	3010	4295	4235.90	1.34	1523	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1159	-2.78	0.85	12	0.11	-1525.00	5012.00	6500	20230131	-34.77	3740	20230106	13.37	4450	-4.72	20240104	3990	6.27	20240104	6500	-34.77	20230131	3805	11.43	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
51	20240112	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-65	5	-1.51	121062435	28580	30.13	4280	4280	4200	5580	3010	4295	4235.91	1.34	1534	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1157	-2.77	0.84	12	0.10	-1525.00	5012.00	6500	20230131	-34.92	3740	20230106	13.10	4450	-4.94	20240104	3990	6.02	20240104	6500	-34.92	20230131	3805	11.17	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
52	20240112	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	-85	5	-1.98	98777230	23301	24.57	4280	4280	4200	5580	3010	4295	4239.18	1.34	836	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1151	-2.76	0.84	12	0.09	-1525.00	5012.00	6500	20230131	-35.23	3740	20230106	12.57	4450	-5.39	20240104	3990	5.51	20240104	6500	-35.23	20230131	3805	10.64	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
53	20240112	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-15	5	-0.35	1125590	263	0.28	4280	4280	4270	5580	3010	4295	4279.81	1.34	-52	4388	4341	4293	4246	4198	4365	4270	137	1285	500	2830	5	1	27345997	1170	-2.81	0.85	12	0.00	-1525.00	5012.00	6500	20230131	-34.15	3740	20230106	14.44	4450	-3.82	20240104	3990	7.27	20240104	6500	-34.15	20230131	3805	12.48	20231031	1.53	N	035610	500	136 억	366983	N	N	N	N
54	20240111	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	10	2	0.23	406790070	94686	115.21	4280	4340	4245	5570	3000	4285	4296.20	1.34	1837	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1175	-2.82	0.86	12	0.35	-1525.00	5012.00	6500	20230131	-33.92	3710	20230105	15.77	4450	-3.48	20240104	3990	7.64	20240104	6500	-33.92	20230131	3805	12.88	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
55	20240111	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	30	2	0.70	390065135	90802	110.49	4280	4340	4245	5570	3000	4285	4295.78	1.34	2554	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1180	-2.83	0.86	12	0.33	-1525.00	5012.00	6500	20230131	-33.62	3710	20230105	16.31	4450	-3.03	20240104	3990	8.15	20240104	6500	-33.62	20230131	3805	13.40	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
56	20240111	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	15	2	0.35	273034440	63748	77.57	4280	4320	4245	5570	3000	4285	4283.03	1.34	1108	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1176	-2.82	0.86	12	0.23	-1525.00	5012.00	6500	20230131	-33.85	3710	20230105	15.90	4450	-3.37	20240104	3990	7.77	20240104	6500	-33.85	20230131	3805	13.01	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
57	20240111	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-5	5	-0.12	221523520	51747	62.97	4280	4320	4245	5570	3000	4285	4280.90	1.34	1063	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1170	-2.81	0.85	12	0.19	-1525.00	5012.00	6500	20230131	-34.15	3710	20230105	15.36	4450	-3.82	20240104	3990	7.27	20240104	6500	-34.15	20230131	3805	12.48	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
58	20240111	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-5	5	-0.12	195125400	45578	55.46	4280	4320	4245	5570	3000	4285	4281.13	1.34	993	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1170	-2.81	0.85	12	0.17	-1525.00	5012.00	6500	20230131	-34.15	3710	20230105	15.36	4450	-3.82	20240104	3990	7.27	20240104	6500	-34.15	20230131	3805	12.48	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
59	20240111	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	25	2	0.58	127515445	29818	36.28	4280	4320	4245	5570	3000	4285	4276.46	1.34	-2426	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1179	-2.83	0.86	12	0.11	-1525.00	5012.00	6500	20230131	-33.69	3710	20230105	16.17	4450	-3.15	20240104	3990	8.02	20240104	6500	-33.69	20230131	3805	13.27	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
60	20240111	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	15	2	0.35	98815190	23120	28.13	4280	4320	4245	5570	3000	4285	4274.01	1.34	-1018	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1176	-2.82	0.86	12	0.08	-1525.00	5012.00	6500	20230131	-33.85	3710	20230105	15.90	4450	-3.37	20240104	3990	7.77	20240104	6500	-33.85	20230131	3805	13.01	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
61	20240111	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-30	5	-0.70	33127425	7772	9.46	4280	4285	4245	5570	3000	4285	4262.41	1.34	890	4368	4326	4268	4226	4168	4347	4247	137	1285	500	2820	5	1	27345997	1164	-2.79	0.85	12	0.03	-1525.00	5012.00	6500	20230131	-34.54	3710	20230105	14.69	4450	-4.38	20240104	3990	6.64	20240104	6500	-34.54	20230131	3805	11.83	20231031	1.55	N	035610	500	136 억	365225	N	N	N	N
62	20240110	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	50	2	1.18	349546585	82083	99.50	4240	4310	4210	5500	2965	4235	4258.44	1.38	-11363	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1172	-2.81	0.85	12	0.30	-1525.00	5012.00	6500	20230131	-34.08	3525	20230104	21.56	4450	-3.71	20240104	3990	7.39	20240104	6500	-34.08	20230131	3805	12.61	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
63	20240110	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	15	2	0.35	319026125	74923	90.82	4240	4310	4210	5500	2965	4235	4258.05	1.38	-10707	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1162	-2.79	0.85	12	0.27	-1525.00	5012.00	6500	20230131	-34.62	3525	20230104	20.57	4450	-4.49	20240104	3990	6.52	20240104	6500	-34.62	20230131	3805	11.70	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
64	20240110	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-5	5	-0.12	260008235	61070	74.03	4240	4310	4210	5500	2965	4235	4257.54	1.38	-8305	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1157	-2.77	0.84	12	0.22	-1525.00	5012.00	6500	20230131	-34.92	3525	20230104	20.00	4450	-4.94	20240104	3990	6.02	20240104	6500	-34.92	20230131	3805	11.17	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
65	20240110	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	0	3	0.00	238105785	55894	67.75	4240	4310	4210	5500	2965	4235	4259.95	1.38	-7648	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1158	-2.78	0.84	12	0.20	-1525.00	5012.00	6500	20230131	-34.85	3525	20230104	20.14	4450	-4.83	20240104	3990	6.14	20240104	6500	-34.85	20230131	3805	11.30	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
66	20240110	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	20	2	0.47	200770275	47071	57.06	4240	4310	4220	5500	2965	4235	4265.27	1.38	-5666	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1164	-2.79	0.85	12	0.17	-1525.00	5012.00	6500	20230131	-34.54	3525	20230104	20.71	4450	-4.38	20240104	3990	6.64	20240104	6500	-34.54	20230131	3805	11.83	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
67	20240110	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	50	2	1.18	180842850	42374	51.36	4240	4310	4220	5500	2965	4235	4267.78	1.38	-4483	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1172	-2.81	0.85	12	0.15	-1525.00	5012.00	6500	20230131	-34.08	3525	20230104	21.56	4450	-3.71	20240104	3990	7.39	20240104	6500	-34.08	20230131	3805	12.61	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
68	20240110	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	15	2	0.35	152208140	35681	43.25	4240	4310	4220	5500	2965	4235	4265.80	1.38	-3809	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1162	-2.79	0.85	12	0.13	-1525.00	5012.00	6500	20230131	-34.62	3525	20230104	20.57	4450	-4.49	20240104	3990	6.52	20240104	6500	-34.62	20230131	3805	11.70	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
69	20240110	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	5	2	0.12	9319775	2198	2.66	4240	4250	4240	5500	2965	4235	4240.12	1.38	102	4325	4280	4215	4170	4105	4302	4192	137	1265	500	2790	5	1	27345997	1159	-2.78	0.85	12	0.01	-1525.00	5012.00	6500	20230131	-34.77	3525	20230104	20.28	4450	-4.72	20240104	3990	6.27	20240104	6500	-34.77	20230131	3805	11.43	20231031	1.56	N	035610	500	136 억	376339	N	N	N	N
70	20240109	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	60	2	1.44	344265810	81624	109.14	4175	4260	4150	5420	2925	4175	4217.70	1.38	-4801	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1158	-2.78	0.84	12	0.30	-1525.00	5012.00	6500	20230131	-34.85	3480	20230103	21.70	4450	-4.83	20240104	3990	6.14	20240104	6500	-34.85	20230131	3805	11.30	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
71	20240109	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	55	2	1.32	314554545	74607	99.76	4175	4260	4150	5420	2925	4175	4216.15	1.38	-5793	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1157	-2.77	0.84	12	0.27	-1525.00	5012.00	6500	20230131	-34.92	3480	20230103	21.55	4450	-4.94	20240104	3990	6.02	20240104	6500	-34.92	20230131	3805	11.17	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
72	20240109	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	45	2	1.08	293619925	69656	93.14	4175	4260	4150	5420	2925	4175	4215.29	1.38	-5085	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1154	-2.77	0.84	12	0.25	-1525.00	5012.00	6500	20230131	-35.08	3480	20230103	21.26	4450	-5.17	20240104	3990	5.76	20240104	6500	-35.08	20230131	3805	10.91	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
73	20240109	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	55	2	1.32	270288190	64121	85.74	4175	4260	4150	5420	2925	4175	4215.28	1.38	-5378	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1157	-2.77	0.84	12	0.23	-1525.00	5012.00	6500	20230131	-34.92	3480	20230103	21.55	4450	-4.94	20240104	3990	6.02	20240104	6500	-34.92	20230131	3805	11.17	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
74	20240109	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	65	2	1.56	236849700	56213	75.17	4175	4260	4150	5420	2925	4175	4213.43	1.38	-6620	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1159	-2.78	0.85	12	0.21	-1525.00	5012.00	6500	20230131	-34.77	3480	20230103	21.84	4450	-4.72	20240104	3990	6.27	20240104	6500	-34.77	20230131	3805	11.43	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
75	20240109	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	75	2	1.80	202235055	48055	64.26	4175	4250	4150	5420	2925	4175	4208.41	1.38	-5418	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1162	-2.79	0.85	12	0.18	-1525.00	5012.00	6500	20230131	-34.62	3480	20230103	22.13	4450	-4.49	20240104	3990	6.52	20240104	6500	-34.62	20230131	3805	11.70	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
76	20240109	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	65	2	1.56	108697805	25936	34.68	4175	4240	4150	5420	2925	4175	4191.00	1.38	-2269	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1159	-2.78	0.85	12	0.09	-1525.00	5012.00	6500	20230131	-34.77	3480	20230103	21.84	4450	-4.72	20240104	3990	6.27	20240104	6500	-34.77	20230131	3805	11.43	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
77	20240109	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	25	2	0.60	6235290	1491	1.99	4175	4200	4170	5420	2925	4175	4181.95	1.38	-487	4285	4230	4165	4110	4045	4197	4077	137	1245	500	2750	5	1	27345997	1149	-2.75	0.84	12	0.01	-1525.00	5012.00	6500	20230131	-35.38	3480	20230103	20.69	4450	-5.62	20240104	3990	5.26	20240104	6500	-35.38	20230131	3805	10.38	20231031	1.58	N	035610	500	136 억	377203	N	N	N	N
78	20240108	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	70	2	1.71	308599985	74222	39.89	4180	4220	4100	5330	2875	4105	4157.87	1.36	1302	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1142	-2.74	0.83	12	0.27	-1525.00	5012.00	6500	20230131	-35.77	3480	20230103	19.97	4450	-6.18	20240104	3990	4.64	20240104	6500	-35.77	20230131	3805	9.72	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
79	20240108	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	55	2	1.34	289738085	69686	37.46	4180	4220	4100	5330	2875	4105	4157.86	1.36	1773	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1138	-2.73	0.83	12	0.25	-1525.00	5012.00	6500	20230131	-36.00	3480	20230103	19.54	4450	-6.52	20240104	3990	4.26	20240104	6500	-36.00	20230131	3805	9.33	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
80	20240108	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	65	2	1.58	277982880	66861	35.94	4180	4220	4100	5330	2875	4105	4157.73	1.36	1252	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1140	-2.73	0.83	12	0.24	-1525.00	5012.00	6500	20230131	-35.85	3480	20230103	19.83	4450	-6.29	20240104	3990	4.51	20240104	6500	-35.85	20230131	3805	9.59	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
81	20240108	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	90	2	2.19	250888740	60364	32.45	4180	4220	4100	5330	2875	4105	4156.37	1.36	1868	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1147	-2.75	0.84	12	0.22	-1525.00	5012.00	6500	20230131	-35.46	3480	20230103	20.55	4450	-5.73	20240104	3990	5.14	20240104	6500	-35.46	20230131	3805	10.25	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
82	20240108	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	60	2	1.46	183946010	44376	23.85	4180	4180	4100	5330	2875	4105	4145.29	1.36	290	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1139	-2.73	0.83	12	0.16	-1525.00	5012.00	6500	20230131	-35.92	3480	20230103	19.68	4450	-6.40	20240104	3990	4.39	20240104	6500	-35.92	20230131	3805	9.46	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
83	20240108	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	70	2	1.71	136567960	32994	17.73	4180	4180	4100	5330	2875	4105	4139.31	1.36	-1604	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1142	-2.74	0.83	12	0.12	-1525.00	5012.00	6500	20230131	-35.77	3480	20230103	19.97	4450	-6.18	20240104	3990	4.64	20240104	6500	-35.77	20230131	3805	9.72	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
84	20240108	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	30	2	0.73	98405530	23789	12.79	4180	4180	4100	5330	2875	4105	4136.77	1.36	-4911	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1131	-2.71	0.83	12	0.09	-1525.00	5012.00	6500	20230131	-36.38	3480	20230103	18.82	4450	-7.08	20240104	3990	3.63	20240104	6500	-36.38	20230131	3805	8.67	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
85	20240108	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	35	2	0.85	20132860	4850	2.61	4180	4180	4115	5330	2875	4105	4152.38	1.36	-2947	4228	4166	4108	4046	3988	4165	4045	137	1225	500	2700	5	1	27345997	1132	-2.71	0.83	12	0.02	-1525.00	5012.00	6500	20230131	-36.31	3480	20230103	18.97	4450	-6.97	20240104	3990	3.76	20240104	6500	-36.31	20230131	3805	8.80	20231031	1.69	N	035610	500	136 억	371968	N	N	N	N
86	20240105	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	10	2	0.24	758513130	185183	17.03	4105	4170	4050	5320	2870	4095	4096.02	1.24	30760	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1123	-2.69	0.82	12	0.68	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	4450	-7.75	20240104	3990	2.88	20240104	6500	-36.85	20230131	3710	10.65	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
87	20240105	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-10	5	-0.24	718892685	175489	16.14	4105	4170	4050	5320	2870	4095	4096.51	1.24	30790	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1117	-2.68	0.82	12	0.64	-1525.00	5012.00	6500	20230131	-37.15	3480	20230103	17.39	4450	-8.20	20240104	3990	2.38	20240104	6500	-37.15	20230131	3710	10.11	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
88	20240105	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-30	5	-0.73	537320195	130854	12.03	4105	4170	4055	5320	2870	4095	4106.26	1.24	16559	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1112	-2.67	0.81	12	0.48	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	4450	-8.65	20240104	3990	1.88	20240104	6500	-37.46	20230131	3710	9.57	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
89	20240105	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	15	2	0.37	404922685	98373	9.05	4105	4170	4065	5320	2870	4095	4116.20	1.24	4553	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1124	-2.70	0.82	12	0.36	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	4450	-7.64	20240104	3990	3.01	20240104	6500	-36.77	20230131	3710	10.78	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
90	20240105	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	35	2	0.85	381894455	92786	8.53	4105	4170	4065	5320	2870	4095	4115.86	1.24	3932	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1129	-2.71	0.82	12	0.34	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	4450	-7.19	20240104	3990	3.51	20240104	6500	-36.46	20230131	3710	11.32	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
91	20240105	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	55	2	1.34	351879710	85547	7.87	4105	4160	4065	5320	2870	4095	4113.29	1.24	5919	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1135	-2.72	0.83	12	0.31	-1525.00	5012.00	6500	20230131	-36.15	3480	20230103	19.25	4450	-6.74	20240104	3990	4.01	20240104	6500	-36.15	20230131	3710	11.86	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
92	20240105	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	15	2	0.37	210350490	51255	4.71	4105	4150	4065	5320	2870	4095	4104.00	1.24	775	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1124	-2.70	0.82	12	0.19	-1525.00	5012.00	6500	20230131	-36.77	3480	20230103	18.10	4450	-7.64	20240104	3990	3.01	20240104	6500	-36.77	20230131	3710	10.78	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
93	20240105	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	35	2	0.85	50815630	12356	1.14	4105	4150	4075	5320	2870	4095	4112.63	1.24	-874	4638	4366	4178	3906	3718	4502	4042	137	1225	500	2700	5	1	27345997	1129	-2.71	0.82	12	0.05	-1525.00	5012.00	6500	20230131	-36.46	3480	20230103	18.68	4450	-7.19	20240104	3990	3.51	20240104	6500	-36.46	20230131	3710	11.32	20230105	1.66	N	035610	500	136 억	338544	N	N	N	N
94	20240104	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	50	2	1.24	4566364085	1084773	2810.22	4060	4450	3990	5250	2835	4045	4209.57	1.27	-7116	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1120	-2.69	0.82	12	3.97	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	4450	-7.98	20240104	3990	2.63	20240104	6500	-37.00	20230131	3525	16.17	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
95	20240104	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	45	2	1.11	4491495370	1066476	2762.82	4060	4450	3990	5250	2835	4045	4211.53	1.27	-7473	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1118	-2.68	0.82	12	3.90	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	4450	-8.09	20240104	3990	2.51	20240104	6500	-37.08	20230131	3525	16.03	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
96	20240104	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	35	2	0.87	4150100880	982908	2546.33	4060	4450	3990	5250	2835	4045	4222.27	1.27	-33959	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1116	-2.68	0.81	12	3.59	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	4450	-8.31	20240104	3990	2.26	20240104	6500	-37.23	20230131	3525	15.74	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
97	20240104	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	160	2	3.96	1550785615	372302	964.49	4060	4300	3990	5250	2835	4045	4165.40	1.27	-7562	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1150	-2.76	0.84	12	1.36	-1525.00	5012.00	6500	20230131	-35.31	3480	20230103	20.83	4300	-2.21	20240104	3990	5.39	20240104	6500	-35.31	20230131	3525	19.29	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
98	20240104	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	100	2	2.47	759939080	185480	480.51	4060	4250	3990	5250	2835	4045	4097.15	1.27	-30621	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1133	-2.72	0.83	12	0.68	-1525.00	5012.00	6500	20230131	-36.23	3480	20230103	19.11	4250	-2.47	20240104	3990	3.88	20240104	6500	-36.23	20230131	3525	17.59	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
99	20240104	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-45	5	-1.11	615574780	149905	388.34	4060	4250	3990	5250	2835	4045	4106.43	1.27	-32758	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1094	-2.62	0.80	12	0.55	-1525.00	5012.00	6500	20230131	-38.46	3480	20230103	14.94	4250	-5.88	20240104	3990	0.25	20240104	6500	-38.46	20230131	3525	13.48	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
100	20240104	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	25	2	0.62	30639615	7597	19.68	4060	4070	4015	5250	2835	4045	4033.12	1.27	-5085	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1113	-2.67	0.81	12	0.03	-1525.00	5012.00	6500	20230131	-37.38	3480	20230103	16.95	4115	-1.09	20240102	4015	1.37	20240104	6500	-37.38	20230131	3525	15.46	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
101	20240104	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	10	2	0.25	68800	17	0.04	4060	4060	4040	5250	2835	4045	4047.06	1.27	-16	4128	4086	4058	4016	3988	4080	4010	137	1205	500	2660	5	1	27345997	1109	-2.66	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	4115	-1.46	20240102	4015	1.00	20240102	6500	-37.62	20230131	3525	15.04	20230104	1.67	N	035610	500	136 억	346943	N	N	N	N
102	20240103	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-50	5	-1.22	155226320	38300	100.98	4045	4100	4030	5320	2870	4095	4052.91	1.24	6581	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1106	-2.65	0.81	12	0.14	-1525.00	5012.00	6500	20230131	-37.77	3480	20230103	16.24	4115	-1.70	20240102	4015	0.75	20240102	6500	-37.77	20230131	3480	16.24	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
103	20240103	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-65	5	-1.59	137025700	33792	89.10	4045	4100	4030	5320	2870	4095	4054.97	1.24	6157	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1102	-2.64	0.80	12	0.12	-1525.00	5012.00	6500	20230131	-38.00	3480	20230103	15.80	4115	-2.07	20240102	4015	0.37	20240102	6500	-38.00	20230131	3480	15.80	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
104	20240103	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-15	5	-0.37	109144440	26903	70.93	4045	4100	4030	5320	2870	4095	4056.96	1.24	3604	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1116	-2.68	0.81	12	0.10	-1525.00	5012.00	6500	20230131	-37.23	3480	20230103	17.24	4115	-0.85	20240102	4015	1.62	20240102	6500	-37.23	20230131	3480	17.24	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
105	20240103	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-5	5	-0.12	80792345	19966	52.64	4045	4090	4030	5320	2870	4095	4046.50	1.24	3811	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1118	-2.68	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	4115	-0.61	20240102	4015	1.87	20240102	6500	-37.08	20230131	3480	17.53	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
106	20240103	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-55	5	-1.34	69147665	17101	45.09	4045	4080	4030	5320	2870	4095	4043.49	1.24	3628	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1105	-2.65	0.81	12	0.06	-1525.00	5012.00	6500	20230131	-37.85	3480	20230103	16.09	4115	-1.82	20240102	4015	0.62	20240102	6500	-37.85	20230131	3480	16.09	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
107	20240103	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-20	5	-0.49	43901295	10845	28.59	4045	4080	4030	5320	2870	4095	4048.07	1.24	3429	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1114	-2.67	0.81	12	0.04	-1525.00	5012.00	6500	20230131	-37.31	3480	20230103	17.10	4115	-0.97	20240102	4015	1.49	20240102	6500	-37.31	20230131	3480	17.10	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
108	20240103	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-45	5	-1.10	19098705	4710	12.42	4045	4080	4045	5320	2870	4095	4054.93	1.24	1191	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1108	-2.66	0.81	12	0.02	-1525.00	5012.00	6500	20230131	-37.69	3480	20230103	16.38	4115	-1.58	20240102	4015	0.87	20240102	6500	-37.69	20230131	3480	16.38	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
109	20240103	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-20	5	-0.49	9700065	2397	6.32	4045	4075	4045	5320	2870	4095	4046.75	1.24	869	4175	4135	4075	4035	3975	4155	4055	137	1225	500	2700	5	1	27345997	1114	-2.67	0.81	12	0.01	-1525.00	5012.00	6500	20230131	-37.31	3480	20230103	17.10	4115	-0.97	20240102	4015	1.49	20240102	6500	-37.31	20230131	3480	17.10	20230103	1.68	N	035610	500	136 억	340357	N	N	N	N
110	20240102	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	40	2	0.99	154639525	37925	38.36	4060	4115	4015	5270	2840	4055	4077.49	1.21	8316	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1120	-2.69	0.82	12	0.14	-1525.00	5012.00	6500	20230131	-37.00	3480	20230103	17.67	4115	-0.49	20240102	4015	1.99	20240102	6500	-37.00	20230131	3480	17.67	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
111	20240102	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	30	2	0.74	133720830	32809	33.18	4060	4115	4015	5270	2840	4055	4075.74	1.21	6612	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1117	-2.68	0.82	12	0.12	-1525.00	5012.00	6500	20230131	-37.15	3480	20230103	17.39	4115	-0.73	20240102	4015	1.74	20240102	6500	-37.15	20230131	3480	17.39	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
112	20240102	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	50	2	1.23	125869965	30890	31.24	4060	4115	4015	5270	2840	4055	4074.78	1.21	6135	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1123	-2.69	0.82	12	0.11	-1525.00	5012.00	6500	20230131	-36.85	3480	20230103	17.96	4115	-0.24	20240102	4015	2.24	20240102	6500	-36.85	20230131	3480	17.96	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
113	20240102	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	35	2	0.86	73091510	17998	18.20	4060	4095	4015	5270	2840	4055	4061.09	1.21	2129	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1118	-2.68	0.82	12	0.07	-1525.00	5012.00	6500	20230131	-37.08	3480	20230103	17.53	4095	-0.12	20240102	4015	1.87	20240102	6500	-37.08	20230131	3480	17.53	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
114	20240102	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	10	2	0.25	47555570	11734	11.87	4060	4070	4015	5270	2840	4055	4052.80	1.21	218	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1112	-2.67	0.81	12	0.04	-1525.00	5012.00	6500	20230131	-37.46	3480	20230103	16.81	4070	-0.12	20240102	4015	1.25	20240102	6500	-37.46	20230131	3480	16.81	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
115	20240102	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-40	5	-0.99	26513055	6549	6.62	4060	4070	4015	5270	2840	4055	4048.41	1.21	-2353	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1098	-2.63	0.80	12	0.02	-1525.00	5012.00	6500	20230131	-38.23	3480	20230103	15.37	4070	-1.35	20240102	4015	0.00	20240102	6500	-38.23	20230131	3480	15.37	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
116	20240102	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	15	2	0.37	1506320	371	0.38	4060	4070	4060	5270	2840	4055	4060.16	1.21	-47	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1113	-2.67	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.38	3480	20230103	16.95	4070	0.00	20240102	4060	0.25	20240102	6500	-37.38	20230131	3480	16.95	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N
117	20240102	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	1.21	0	4278	4166	4058	3946	3838	4222	4002	137	1215	500	2670	5	1	27345997	1109	-2.66	0.81	12	0.00	-1525.00	5012.00	6500	20230131	-37.62	3480	20230103	16.52	0	0.00	0	0	0.00	0	6500	-37.62	20230131	3480	16.52	20230103	1.76	N	035610	500	136 억	332039	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History