KissMeData/092130/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13360	-80	5	-0.60	69675300	5203	73.05	13450	13450	13320	17470	9410	13440	13391.37	7.99	-11	13573	13506	13453	13386	13333	13480	13360	61	4030	500	9670	10	1	12043600	1609	10.28	3.48	12	0.04	1300.00	3840.00	16640	20230130	-19.71	13320	20240123	0.30	14000	-4.57	20240108	13320	0.30	20240123	16640	-19.71	20230130	13320	0.30	20240123	0.14	N	092130	500	61 억	962794	N	N	N	N
3	20240123	110724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13400	-40	5	-0.30	50510840	3769	52.91	13450	13450	13320	17470	9410	13440	13401.66	7.99	403	13573	13506	13453	13386	13333	13480	13360	61	4030	500	9670	10	1	12043600	1614	10.31	3.49	12	0.03	1300.00	3840.00	16640	20230130	-19.47	13320	20240123	0.60	14000	-4.29	20240108	13320	0.60	20240123	16640	-19.47	20230130	13320	0.60	20240123	0.14	N	092130	500	61 억	962794	N	N	N	N
4	20240123	100724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13420	-20	5	-0.15	32724210	2440	34.26	13450	13450	13320	17470	9410	13440	13411.56	7.99	515	13573	13506	13453	13386	13333	13480	13360	61	4030	500	9670	10	1	12043600	1616	10.32	3.49	12	0.02	1300.00	3840.00	16640	20230130	-19.35	13320	20240123	0.75	14000	-4.14	20240108	13320	0.75	20240123	16640	-19.35	20230130	13320	0.75	20240123	0.14	N	092130	500	61 억	962794	N	N	N	N
5	20240123	090724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13410	-30	5	-0.22	5372470	401	5.63	13450	13450	13320	17470	9410	13440	13397.68	7.99	-3	13573	13506	13453	13386	13333	13480	13360	61	4030	500	9670	10	1	12043600	1615	10.32	3.49	12	0.00	1300.00	3840.00	16640	20230130	-19.41	13320	20240123	0.68	14000	-4.21	20240108	13320	0.68	20240123	16640	-19.41	20230130	13320	0.68	20240123	0.14	N	092130	500	61 억	962794	N	N	N	N
6	20240119	160719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13520	-30	5	-0.22	121721790	8981	260.55	13580	13760	13500	17610	9490	13550	13553.26	8.00	-1072	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1628	10.40	3.52	12	0.07	1300.00	3840.00	16640	20230130	-18.75	13500	20240119	0.15	14000	-3.43	20240108	13500	0.15	20240119	16640	-18.75	20230130	13500	0.15	20240119	0.14	N	092130	500	61 억	963897	N	N	N	N
7	20240119	150722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13510	-40	5	-0.30	107879760	7957	230.84	13580	13760	13500	17610	9490	13550	13557.84	8.00	-834	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1627	10.39	3.52	12	0.07	1300.00	3840.00	16640	20230130	-18.81	13500	20240119	0.07	14000	-3.50	20240108	13500	0.07	20240119	16640	-18.81	20230130	13500	0.07	20240119	0.14	N	092130	500	61 억	963897	N	N	N	N
8	20240119	140719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13520	-30	5	-0.22	104189590	7684	222.92	13580	13760	13500	17610	9490	13550	13559.29	8.00	-815	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1628	10.40	3.52	12	0.06	1300.00	3840.00	16640	20230130	-18.75	13500	20240119	0.15	14000	-3.43	20240108	13500	0.15	20240119	16640	-18.75	20230130	13500	0.15	20240119	0.14	N	092130	500	61 억	963897	N	N	N	N
9	20240119	130720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13530	-20	5	-0.15	95129400	7014	203.48	13580	13760	13500	17610	9490	13550	13562.79	8.00	-368	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1629	10.41	3.52	12	0.06	1300.00	3840.00	16640	20230130	-18.69	13500	20240119	0.22	14000	-3.36	20240108	13500	0.22	20240119	16640	-18.69	20230130	13500	0.22	20240119	0.14	N	092130	500	61 억	963897	N	N	N	N
10	20240119	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13530	-20	5	-0.15	41196870	3027	87.82	13580	13760	13520	17610	9490	13550	13609.80	8.00	-38	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1629	10.41	3.52	12	0.03	1300.00	3840.00	16640	20230130	-18.69	13500	20240117	0.22	14000	-3.36	20240108	13500	0.22	20240117	16640	-18.69	20230130	13500	0.22	20240117	0.14	N	092130	500	61 억	963897	N	N	N	N
11	20240119	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13550	0	3	0.00	35983970	2642	76.65	13580	13760	13550	17610	9490	13550	13619.97	8.00	-31	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1632	10.42	3.53	12	0.02	1300.00	3840.00	16640	20230130	-18.57	13500	20240117	0.37	14000	-3.21	20240108	13500	0.37	20240117	16640	-18.57	20230130	13500	0.37	20240117	0.14	N	092130	500	61 억	963897	N	N	N	N
12	20240119	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13570	20	2	0.15	30481030	2236	64.87	13580	13760	13560	17610	9490	13550	13631.95	8.00	-31	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1634	10.44	3.53	12	0.02	1300.00	3840.00	16640	20230130	-18.45	13500	20240117	0.52	14000	-3.07	20240108	13500	0.52	20240117	16640	-18.45	20230130	13500	0.52	20240117	0.14	N	092130	500	61 억	963897	N	N	N	N
13	20240119	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	130	2	0.96	8181060	600	17.41	13580	13680	13580	17610	9490	13550	13635.10	8.00	-1	13643	13596	13563	13516	13483	13580	13500	61	4060	500	9750	10	1	12043600	1648	10.52	3.56	12	0.00	1300.00	3840.00	16640	20230130	-17.79	13500	20240117	1.33	14000	-2.29	20240108	13500	1.33	20240117	16640	-17.79	20230130	13500	1.33	20240117	0.14	N	092130	500	61 억	963897	N	N	N	N
14	20240118	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13550	-30	5	-0.22	46721720	3446	71.18	13580	13610	13530	17650	9510	13580	13558.28	8.00	-17	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1632	10.42	3.53	12	0.03	1300.00	3840.00	16640	20230130	-18.57	13500	20240117	0.37	14000	-3.21	20240108	13500	0.37	20240117	16640	-18.57	20230130	13500	0.37	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
15	20240118	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-40	5	-0.29	39949810	2946	60.86	13580	13610	13530	17650	9510	13580	13560.70	8.00	-17	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1631	10.42	3.53	12	0.02	1300.00	3840.00	16640	20230130	-18.63	13500	20240117	0.30	14000	-3.29	20240108	13500	0.30	20240117	16640	-18.63	20230130	13500	0.30	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
16	20240118	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13540	-40	5	-0.29	34128110	2516	51.97	13580	13610	13530	17650	9510	13580	13564.43	8.00	-16	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1631	10.42	3.53	12	0.02	1300.00	3840.00	16640	20230130	-18.63	13500	20240117	0.30	14000	-3.29	20240108	13500	0.30	20240117	16640	-18.63	20230130	13500	0.30	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
17	20240118	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13560	-20	5	-0.15	31378430	2313	47.78	13580	13610	13530	17650	9510	13580	13566.12	8.00	-16	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1633	10.43	3.53	12	0.02	1300.00	3840.00	16640	20230130	-18.51	13500	20240117	0.44	14000	-3.14	20240108	13500	0.44	20240117	16640	-18.51	20230130	13500	0.44	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
18	20240118	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13590	10	2	0.07	29437060	2170	44.83	13580	13610	13530	17650	9510	13580	13565.47	8.00	-16	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1637	10.45	3.54	12	0.02	1300.00	3840.00	16640	20230130	-18.33	13500	20240117	0.67	14000	-2.93	20240108	13500	0.67	20240117	16640	-18.33	20230130	13500	0.67	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
19	20240118	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13570	-10	5	-0.07	16977690	1253	25.88	13580	13580	13530	17650	9510	13580	13549.63	8.00	4	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1634	10.44	3.53	12	0.01	1300.00	3840.00	16640	20230130	-18.45	13500	20240117	0.52	14000	-3.07	20240108	13500	0.52	20240117	16640	-18.45	20230130	13500	0.52	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
20	20240118	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13560	-20	5	-0.15	7193810	531	10.97	13580	13580	13530	17650	9510	13580	13547.66	8.00	4	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1633	10.43	3.53	12	0.00	1300.00	3840.00	16640	20230130	-18.51	13500	20240117	0.44	14000	-3.14	20240108	13500	0.44	20240117	16640	-18.51	20230130	13500	0.44	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
21	20240118	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13580	0	3	0.00	3264840	241	4.98	13580	13580	13530	17650	9510	13580	13547.05	8.00	4	13700	13640	13570	13510	13440	13670	13540	61	4070	500	9770	10	1	12043600	1636	10.45	3.54	12	0.00	1300.00	3840.00	16640	20230130	-18.39	13500	20240117	0.59	14000	-3.00	20240108	13500	0.59	20240117	16640	-18.39	20230130	13500	0.59	20240117	0.15	N	092130	500	61 억	963894	N	N	N	N
22	20240117	160716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13580	-30	5	-0.22	65458880	4834	116.09	13540	13630	13500	17690	9530	13610	13541.30	8.00	-27	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1636	10.45	3.54	12	0.04	1300.00	3840.00	16650	20230111	-18.44	13500	20240117	0.59	14000	-3.00	20240108	13500	0.59	20240117	16640	-18.39	20230130	13500	0.59	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
23	20240117	150719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13540	-70	5	-0.51	59022540	4359	104.68	13540	13630	13500	17690	9530	13610	13540.39	8.00	-27	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1631	10.42	3.53	12	0.04	1300.00	3840.00	16650	20230111	-18.68	13500	20240117	0.30	14000	-3.29	20240108	13500	0.30	20240117	16640	-18.63	20230130	13500	0.30	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
24	20240117	140717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13550	-60	5	-0.44	55811630	4122	98.99	13540	13630	13500	17690	9530	13610	13539.94	8.00	-39	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1632	10.42	3.53	12	0.03	1300.00	3840.00	16650	20230111	-18.62	13500	20240117	0.37	14000	-3.21	20240108	13500	0.37	20240117	16640	-18.57	20230130	13500	0.37	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
25	20240117	130717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13590	-20	5	-0.15	51503160	3804	91.35	13540	13630	13500	17690	9530	13610	13539.21	8.00	-171	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1637	10.45	3.54	12	0.03	1300.00	3840.00	16650	20230111	-18.38	13500	20240117	0.67	14000	-2.93	20240108	13500	0.67	20240117	16640	-18.33	20230130	13500	0.67	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
26	20240117	120718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13560	-50	5	-0.37	46983940	3470	83.33	13540	13630	13500	17690	9530	13610	13540.04	8.00	-170	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1633	10.43	3.53	12	0.03	1300.00	3840.00	16650	20230111	-18.56	13500	20240117	0.44	14000	-3.14	20240108	13500	0.44	20240117	16640	-18.51	20230130	13500	0.44	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
27	20240117	110719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13530	-80	5	-0.59	29665390	2192	52.64	13540	13600	13510	17690	9530	13610	13533.48	8.00	-169	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1629	10.41	3.52	12	0.02	1300.00	3840.00	16650	20230111	-18.74	13510	20240117	0.15	14000	-3.36	20240108	13510	0.15	20240117	16640	-18.69	20230130	13510	0.15	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
28	20240117	100715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13520	-90	5	-0.66	23029670	1701	40.85	13540	13600	13520	17690	9530	13610	13538.90	8.00	-169	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1628	10.40	3.52	12	0.01	1300.00	3840.00	16650	20230111	-18.80	13520	20240117	0.00	14000	-3.43	20240108	13520	0.00	20240117	16640	-18.75	20230130	13520	0.00	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
29	20240117	090719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13600	-10	5	-0.07	2912360	215	5.16	13540	13600	13540	17690	9530	13610	13545.86	8.00	-22	13750	13680	13610	13540	13470	13645	13505	61	4080	500	9790	10	1	12043600	1638	10.46	3.54	12	0.00	1300.00	3840.00	16650	20230111	-18.32	13540	20240117	0.44	14000	-2.86	20240108	13540	0.44	20240117	16640	-18.27	20230130	13540	0.44	20240117	0.14	N	092130	500	61 억	963922	N	N	N	N
30	20240116	160715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13610	-20	5	-0.15	56544820	4159	52.00	13630	13680	13540	17710	9550	13630	13595.77	8.00	-9	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1639	10.47	3.54	12	0.03	1300.00	3840.00	16750	20230110	-18.75	13540	20240116	0.52	14000	-2.79	20240108	13540	0.52	20240116	16640	-18.21	20230130	13540	0.52	20240116	0.14	N	092130	500	61 억	963870	N	N	N	N
31	20240116	150714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13580	-50	5	-0.37	53418180	3929	49.12	13630	13680	13540	17710	9550	13630	13595.87	8.00	-9	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1636	10.45	3.54	12	0.03	1300.00	3840.00	16750	20230110	-18.93	13540	20240116	0.30	14000	-3.00	20240108	13540	0.30	20240116	16640	-18.39	20230130	13540	0.30	20240116	0.14	N	092130	500	61 억	963870	N	N	N	N
32	20240116	140716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13590	-40	5	-0.29	51706610	3803	47.55	13630	13680	13540	17710	9550	13630	13596.27	8.00	-8	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1637	10.45	3.54	12	0.03	1300.00	3840.00	16750	20230110	-18.87	13540	20240116	0.37	14000	-2.93	20240108	13540	0.37	20240116	16640	-18.33	20230130	13540	0.37	20240116	0.14	N	092130	500	61 억	963870	N	N	N	N
33	20240116	130718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13600	-30	5	-0.22	48422760	3561	44.52	13630	13680	13540	17710	9550	13630	13598.08	8.00	-12	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1638	10.46	3.54	12	0.03	1300.00	3840.00	16750	20230110	-18.81	13540	20240116	0.44	14000	-2.86	20240108	13540	0.44	20240116	16640	-18.27	20230130	13540	0.44	20240116	0.14	N	092130	500	61 억	963870	N	N	N	N
34	20240116	120716	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13600	-30	5	-0.22	47105000	3464	43.31	13630	13680	13540	17710	9550	13630	13598.44	8.00	-12	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1638	10.46	3.54	12	0.03	1300.00	3840.00	16750	20230110	-18.81	13540	20240116	0.44	14000	-2.86	20240108	13540	0.44	20240116	16640	-18.27	20230130	13540	0.44	20240116	0.14	N	092130	500	61 억	963870	N	N	N	N
35	20240116	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13580	-50	5	-0.37	37930410	2787	34.85	13630	13680	13550	17710	9550	13630	13609.76	8.00	-12	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1636	10.45	3.54	12	0.02	1300.00	3840.00	16750	20230110	-18.93	13540	20240115	0.30	14000	-3.00	20240108	13540	0.30	20240115	16640	-18.39	20230130	13540	0.30	20240115	0.14	N	092130	500	61 억	963870	N	N	N	N
36	20240116	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13590	-40	5	-0.29	27324630	2006	25.08	13630	13680	13590	17710	9550	13630	13621.45	8.00	-12	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1637	10.45	3.54	12	0.02	1300.00	3840.00	16750	20230110	-18.87	13540	20240115	0.37	14000	-2.93	20240108	13540	0.37	20240115	16640	-18.33	20230130	13540	0.37	20240115	0.14	N	092130	500	61 억	963870	N	N	N	N
37	20240116	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13630	0	3	0.00	640600	47	0.59	13630	13630	13620	17710	9550	13630	13629.79	8.00	-4	13756	13692	13616	13552	13476	13725	13585	61	4080	500	9810	10	1	12043600	1642	10.48	3.55	12	0.00	1300.00	3840.00	16750	20230110	-18.63	13540	20240115	0.66	14000	-2.64	20240108	13540	0.66	20240115	16640	-18.09	20230130	13540	0.66	20240115	0.14	N	092130	500	61 억	963870	N	N	N	N
38	20240115	160713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13630	-50	5	-0.37	108770240	7996	201.26	13610	13680	13540	17780	9580	13680	13603.07	7.99	1039	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1642	10.48	3.55	12	0.07	1300.00	3840.00	16750	20230109	-18.63	13540	20240115	0.66	14000	-2.64	20240108	13540	0.66	20240115	16640	-18.09	20230130	13540	0.66	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
39	20240115	150714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13610	-70	5	-0.51	100873300	7416	186.66	13610	13680	13540	17780	9580	13680	13602.12	7.99	1039	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1639	10.47	3.54	12	0.06	1300.00	3840.00	16750	20230109	-18.75	13540	20240115	0.52	14000	-2.79	20240108	13540	0.52	20240115	16640	-18.21	20230130	13540	0.52	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
40	20240115	140714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13590	-90	5	-0.66	95910160	7051	177.47	13610	13680	13540	17780	9580	13680	13602.35	7.99	1044	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1637	10.45	3.54	12	0.06	1300.00	3840.00	16750	20230109	-18.87	13540	20240115	0.37	14000	-2.93	20240108	13540	0.37	20240115	16640	-18.33	20230130	13540	0.37	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
41	20240115	130712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13640	-40	5	-0.29	80557610	5920	149.01	13610	13680	13580	17780	9580	13680	13607.70	7.99	1044	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1643	10.49	3.55	12	0.05	1300.00	3840.00	16750	20230109	-18.57	13580	20240115	0.44	14000	-2.57	20240108	13580	0.44	20240115	16640	-18.03	20230130	13580	0.44	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
42	20240115	120714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13640	-40	5	-0.29	36339390	2668	67.15	13610	13680	13600	17780	9580	13680	13620.46	7.99	588	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1643	10.49	3.55	12	0.02	1300.00	3840.00	16750	20230109	-18.57	13600	20240115	0.29	14000	-2.57	20240108	13600	0.29	20240115	16640	-18.03	20230130	13600	0.29	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
43	20240115	110712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13640	-40	5	-0.29	32972660	2421	60.94	13610	13680	13600	17780	9580	13680	13619.44	7.99	588	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1643	10.49	3.55	12	0.02	1300.00	3840.00	16750	20230109	-18.57	13600	20240115	0.29	14000	-2.57	20240108	13600	0.29	20240115	16640	-18.03	20230130	13600	0.29	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
44	20240115	100710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13640	-40	5	-0.29	29849350	2192	55.17	13610	13680	13600	17780	9580	13680	13617.40	7.99	588	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1643	10.49	3.55	12	0.02	1300.00	3840.00	16750	20230109	-18.57	13600	20240115	0.29	14000	-2.57	20240108	13600	0.29	20240115	16640	-18.03	20230130	13600	0.29	20240115	0.14	N	092130	500	61 억	962831	N	N	N	N
45	20240115	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	-30	5	-0.22	4483750	329	8.28	13610	13680	13610	17780	9580	13680	13628.42	7.99	0	13746	13712	13656	13622	13566	13730	13640	61	4100	500	9840	10	1	12043600	1644	10.50	3.55	12	0.00	1300.00	3840.00	16750	20230109	-18.51	13600	20240108	0.37	14000	-2.50	20240108	13600	0.37	20240108	16640	-17.97	20230130	13600	0.37	20240108	0.14	N	092130	500	61 억	962831	N	N	N	N
46	20240112	160708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13680	-10	5	-0.07	54195040	3971	105.72	13640	13690	13600	17790	9590	13690	13647.68	7.99	67	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1648	10.52	3.56	12	0.03	1300.00	3840.00	16750	20230106	-18.33	13600	20240112	0.59	14000	-2.29	20240108	13600	0.59	20240112	16640	-17.79	20230130	13600	0.59	20240112	0.14	N	092130	500	61 억	962758	N	N	N	N
47	20240112	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	-40	5	-0.29	45581280	3339	88.90	13640	13690	13610	17790	9590	13690	13651.18	7.99	77	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1644	10.50	3.55	12	0.03	1300.00	3840.00	16750	20230106	-18.51	13600	20240108	0.37	14000	-2.50	20240108	13600	0.37	20240108	16640	-17.97	20230130	13600	0.37	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
48	20240112	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	-40	5	-0.29	39987260	2929	77.98	13640	13690	13610	17790	9590	13690	13652.19	7.99	77	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1644	10.50	3.55	12	0.02	1300.00	3840.00	16750	20230106	-18.51	13600	20240108	0.37	14000	-2.50	20240108	13600	0.37	20240108	16640	-17.97	20230130	13600	0.37	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
49	20240112	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	-20	5	-0.15	19535830	1429	38.05	13640	13690	13640	17790	9590	13690	13670.98	7.99	83	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1646	10.52	3.56	12	0.01	1300.00	3840.00	16750	20230106	-18.39	13600	20240108	0.51	14000	-2.36	20240108	13600	0.51	20240108	16640	-17.85	20230130	13600	0.51	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
50	20240112	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	-20	5	-0.15	12812960	937	24.95	13640	13690	13640	17790	9590	13690	13674.45	7.99	83	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1646	10.52	3.56	12	0.01	1300.00	3840.00	16750	20230106	-18.39	13600	20240108	0.51	14000	-2.36	20240108	13600	0.51	20240108	16640	-17.85	20230130	13600	0.51	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
51	20240112	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-10	5	-0.07	11978650	876	23.32	13640	13690	13640	17790	9590	13690	13674.26	7.99	83	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1648	10.52	3.56	12	0.01	1300.00	3840.00	16750	20230106	-18.33	13600	20240108	0.59	14000	-2.29	20240108	13600	0.59	20240108	16640	-17.79	20230130	13600	0.59	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
52	20240112	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-10	5	-0.07	7791040	570	15.18	13640	13690	13640	17790	9590	13690	13668.49	7.99	-3	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1648	10.52	3.56	12	0.00	1300.00	3840.00	16750	20230106	-18.33	13600	20240108	0.59	14000	-2.29	20240108	13600	0.59	20240108	16640	-17.79	20230130	13600	0.59	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
53	20240112	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	2277930	167	4.45	13640	13690	13640	17790	9590	13690	13640.30	7.99	0	13743	13716	13673	13646	13603	13730	13660	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.00	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16640	-17.73	20230130	13600	0.66	20240108	0.14	N	092130	500	61 억	962758	N	N	N	N
54	20240111	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	51056160	3735	77.80	13630	13700	13630	17790	9590	13690	13669.65	7.99	-13	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.03	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16650	-17.78	20230111	13600	0.66	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
55	20240111	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-10	5	-0.07	43610430	3190	66.44	13630	13700	13630	17790	9590	13690	13670.98	7.99	-10	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1648	10.52	3.56	12	0.03	1300.00	3840.00	16750	20230106	-18.33	13600	20240108	0.59	14000	-2.29	20240108	13600	0.59	20240108	16650	-17.84	20230111	13600	0.59	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
56	20240111	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13660	-30	5	-0.22	40191220	2940	61.24	13630	13700	13630	17790	9590	13690	13670.48	7.99	1	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1645	10.51	3.56	12	0.02	1300.00	3840.00	16750	20230106	-18.45	13600	20240108	0.44	14000	-2.43	20240108	13600	0.44	20240108	16650	-17.96	20230111	13600	0.44	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
57	20240111	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	36896860	2699	56.22	13630	13700	13630	17790	9590	13690	13670.57	7.99	2	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.02	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16650	-17.78	20230111	13600	0.66	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
58	20240111	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-10	5	-0.07	35898000	2626	54.70	13630	13700	13630	17790	9590	13690	13670.22	7.99	2	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1648	10.52	3.56	12	0.02	1300.00	3840.00	16750	20230106	-18.33	13600	20240108	0.59	14000	-2.29	20240108	13600	0.59	20240108	16650	-17.84	20230111	13600	0.59	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
59	20240111	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	18521730	1354	28.20	13630	13700	13630	17790	9590	13690	13679.27	7.99	3	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.01	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16650	-17.78	20230111	13600	0.66	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
60	20240111	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	15786660	1154	24.04	13630	13700	13630	17790	9590	13690	13679.95	7.99	3	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.01	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16650	-17.78	20230111	13600	0.66	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
61	20240111	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	10	2	0.07	2920550	214	4.46	13630	13700	13630	17790	9590	13690	13647.43	7.99	1	13770	13730	13680	13640	13590	13750	13660	61	4100	500	9850	10	1	12043600	1650	10.54	3.57	12	0.00	1300.00	3840.00	16750	20230106	-18.21	13600	20240108	0.74	14000	-2.14	20240108	13600	0.74	20240108	16650	-17.72	20230111	13600	0.74	20240108	0.14	N	092130	500	61 억	962772	N	N	N	N
62	20240110	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	64896320	4744	129.16	13630	13720	13630	17790	9590	13690	13679.66	7.99	159	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.04	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16750	-18.27	20230110	13600	0.66	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
63	20240110	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	63159190	4617	125.70	13630	13720	13630	17790	9590	13690	13679.70	7.99	157	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.04	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16750	-18.27	20230110	13600	0.66	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
64	20240110	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	10	2	0.07	58184600	4253	115.79	13630	13720	13630	17790	9590	13690	13680.84	7.99	157	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1650	10.54	3.57	12	0.04	1300.00	3840.00	16750	20230106	-18.21	13600	20240108	0.74	14000	-2.14	20240108	13600	0.74	20240108	16750	-18.21	20230110	13600	0.74	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
65	20240110	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	45514710	3326	90.55	13630	13720	13630	17790	9590	13690	13684.52	7.99	87	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.03	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16750	-18.27	20230110	13600	0.66	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
66	20240110	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	-20	5	-0.15	44119710	3224	87.78	13630	13720	13630	17790	9590	13690	13684.77	7.99	87	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1646	10.52	3.56	12	0.03	1300.00	3840.00	16750	20230106	-18.39	13600	20240108	0.51	14000	-2.36	20240108	13600	0.51	20240108	16750	-18.39	20230110	13600	0.51	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
67	20240110	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	0	3	0.00	41266590	3015	82.09	13630	13720	13630	17790	9590	13690	13687.09	7.99	87	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1649	10.53	3.57	12	0.03	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16750	-18.27	20230110	13600	0.66	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
68	20240110	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	10	2	0.07	21685200	1584	43.13	13630	13720	13630	17790	9590	13690	13690.15	7.99	-3	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1650	10.54	3.57	12	0.01	1300.00	3840.00	16750	20230106	-18.21	13600	20240108	0.74	14000	-2.14	20240108	13600	0.74	20240108	16750	-18.21	20230110	13600	0.74	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
69	20240110	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	10	2	0.07	2292370	168	4.57	13630	13710	13630	17790	9590	13690	13645.06	7.99	0	13756	13722	13686	13652	13616	13740	13670	61	4100	500	9850	10	1	12043600	1650	10.54	3.57	12	0.00	1300.00	3840.00	16750	20230106	-18.21	13600	20240108	0.74	14000	-2.14	20240108	13600	0.74	20240108	16750	-18.21	20230110	13600	0.74	20240108	0.15	N	092130	500	61 억	962613	N	N	N	N
70	20240109	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	-30	5	-0.22	50219470	3673	45.40	13660	13720	13650	17830	9610	13720	13672.57	7.99	-132	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1649	10.53	3.57	12	0.03	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16750	-18.27	20230109	13600	0.66	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
71	20240109	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-40	5	-0.29	44703940	3270	40.42	13660	13720	13650	17830	9610	13720	13670.93	7.99	-132	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1648	10.52	3.56	12	0.03	1300.00	3840.00	16750	20230106	-18.33	13600	20240108	0.59	14000	-2.29	20240108	13600	0.59	20240108	16750	-18.33	20230109	13600	0.59	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
72	20240109	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13660	-60	5	-0.44	31237050	2285	28.24	13660	13720	13650	17830	9610	13720	13670.48	7.99	-132	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1645	10.51	3.56	12	0.02	1300.00	3840.00	16750	20230106	-18.45	13600	20240108	0.44	14000	-2.43	20240108	13600	0.44	20240108	16750	-18.45	20230109	13600	0.44	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
73	20240109	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13690	-30	5	-0.22	27259330	1994	24.64	13660	13720	13650	17830	9610	13720	13670.68	7.99	-132	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1649	10.53	3.57	12	0.02	1300.00	3840.00	16750	20230106	-18.27	13600	20240108	0.66	14000	-2.21	20240108	13600	0.66	20240108	16750	-18.27	20230109	13600	0.66	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
74	20240109	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	-40	5	-0.29	23265340	1702	21.04	13660	13720	13650	17830	9610	13720	13669.41	7.99	-132	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1648	10.52	3.56	12	0.01	1300.00	3840.00	16750	20230106	-18.33	13600	20240108	0.59	14000	-2.29	20240108	13600	0.59	20240108	16750	-18.33	20230109	13600	0.59	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
75	20240109	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	-50	5	-0.36	16224390	1187	14.67	13660	13720	13650	17830	9610	13720	13668.40	7.99	-5	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1646	10.52	3.56	12	0.01	1300.00	3840.00	16750	20230106	-18.39	13600	20240108	0.51	14000	-2.36	20240108	13600	0.51	20240108	16750	-18.39	20230109	13600	0.51	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
76	20240109	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	-50	5	-0.36	14543020	1064	13.15	13660	13720	13650	17830	9610	13720	13668.25	7.99	-4	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1646	10.52	3.56	12	0.01	1300.00	3840.00	16750	20230106	-18.39	13600	20240108	0.51	14000	-2.36	20240108	13600	0.51	20240108	16750	-18.39	20230109	13600	0.51	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
77	20240109	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13660	-60	5	-0.44	3020190	221	2.73	13660	13720	13660	17830	9610	13720	13666.02	7.99	-1	14173	13946	13773	13546	13373	14060	13660	61	4110	500	9870	10	1	12043600	1645	10.51	3.56	12	0.00	1300.00	3840.00	16750	20230106	-18.45	13600	20240108	0.44	14000	-2.43	20240108	13600	0.44	20240108	16750	-18.45	20230109	13600	0.44	20240108	0.13	N	092130	500	61 억	962745	N	N	N	N
78	20240108	160701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13720	20	2	0.15	110277430	8091	61.02	13620	14000	13600	17810	9590	13700	13629.64	7.99	11	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1652	10.55	3.57	12	0.07	1300.00	3840.00	16750	20230106	-18.09	13600	20240108	0.88	14000	-2.00	20240108	13600	0.88	20240108	16750	-18.09	20230109	13600	0.88	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
79	20240108	150703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13650	-50	5	-0.36	97894090	7184	54.18	13620	14000	13600	17810	9590	13700	13626.68	7.99	2	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1644	10.50	3.55	12	0.06	1300.00	3840.00	16750	20230106	-18.51	13600	20240108	0.37	14000	-2.50	20240108	13600	0.37	20240108	16750	-18.51	20230109	13600	0.37	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
80	20240108	140702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13650	-50	5	-0.36	94358770	6925	52.22	13620	14000	13600	17810	9590	13700	13625.82	7.99	-1	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1644	10.50	3.55	12	0.06	1300.00	3840.00	16750	20230106	-18.51	13600	20240108	0.37	14000	-2.50	20240108	13600	0.37	20240108	16750	-18.51	20230109	13600	0.37	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
81	20240108	130701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13610	-90	5	-0.66	71187490	5222	39.38	13620	14000	13600	17810	9590	13700	13632.23	7.99	-1	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1639	10.47	3.54	12	0.04	1300.00	3840.00	16750	20230106	-18.75	13600	20240108	0.07	14000	-2.79	20240108	13600	0.07	20240108	16750	-18.75	20230109	13600	0.07	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
82	20240108	120702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13630	-70	5	-0.51	30482480	2233	16.84	13620	14000	13620	17810	9590	13700	13650.91	7.99	-1	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1642	10.48	3.55	12	0.02	1300.00	3840.00	16750	20230106	-18.63	13620	20240108	0.07	14000	-2.64	20240108	13620	0.07	20240108	16750	-18.63	20230109	13620	0.07	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
83	20240108	110703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13640	-60	5	-0.44	20411080	1494	11.27	13620	14000	13620	17810	9590	13700	13662.03	7.99	-1	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1643	10.49	3.55	12	0.01	1300.00	3840.00	16750	20230106	-18.57	13620	20240108	0.15	14000	-2.57	20240108	13620	0.15	20240108	16750	-18.57	20230109	13620	0.15	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
84	20240108	100703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13650	-50	5	-0.36	17177880	1257	9.48	13620	14000	13620	17810	9590	13700	13665.78	7.99	-1	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1644	10.50	3.55	12	0.01	1300.00	3840.00	16750	20230106	-18.51	13620	20240108	0.22	14000	-2.50	20240108	13620	0.22	20240108	16750	-18.51	20230109	13620	0.22	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
85	20240108	090701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13810	110	2	0.80	5070620	370	2.79	13620	14000	13620	17810	9590	13700	13704.38	7.99	2	13793	13746	13683	13636	13573	13770	13660	61	4110	500	9860	10	1	12043600	1663	10.62	3.60	12	0.00	1300.00	3840.00	16750	20230106	-17.55	13620	20240108	1.40	14000	-1.36	20240108	13620	1.40	20240108	16750	-17.55	20230109	13620	1.40	20240108	0.12	N	092130	500	61 억	962735	N	N	N	N
86	20240105	160701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13700	-40	5	-0.29	179562340	13144	126.11	13650	13730	13620	17860	9620	13740	13661.13	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1650	10.54	3.57	12	0.11	1300.00	3840.00	17100	20221229	-19.88	13620	20240105	0.59	13860	-1.15	20240102	13620	0.59	20240105	16750	-18.21	20230106	13620	0.59	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
87	20240105	150702	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13660	-80	5	-0.58	144569550	10581	101.52	13650	13730	13630	17860	9620	13740	13663.13	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1645	10.51	3.56	12	0.09	1300.00	3840.00	17100	20221229	-20.12	13630	20240105	0.22	13860	-1.44	20240102	13630	0.22	20240105	16750	-18.45	20230106	13630	0.22	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
88	20240105	140659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13640	-100	5	-0.73	114815850	8402	80.61	13650	13730	13630	17860	9620	13740	13665.30	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1643	10.49	3.55	12	0.07	1300.00	3840.00	17100	20221229	-20.23	13630	20240105	0.07	13860	-1.59	20240102	13630	0.07	20240105	16750	-18.57	20230106	13630	0.07	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
89	20240105	130701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13660	-80	5	-0.58	69862000	5108	49.01	13650	13730	13640	17860	9620	13740	13676.98	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1645	10.51	3.56	12	0.04	1300.00	3840.00	17100	20221229	-20.12	13640	20240105	0.15	13860	-1.44	20240102	13640	0.15	20240105	16750	-18.45	20230106	13640	0.15	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
90	20240105	120700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13700	-40	5	-0.29	36342510	2656	25.48	13650	13730	13640	17860	9620	13740	13683.17	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1650	10.54	3.57	12	0.02	1300.00	3840.00	17100	20221229	-19.88	13640	20240105	0.44	13860	-1.15	20240102	13640	0.44	20240105	16750	-18.21	20230106	13640	0.44	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
91	20240105	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13700	-40	5	-0.29	31109370	2274	21.82	13650	13730	13640	17860	9620	13740	13680.46	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1650	10.54	3.57	12	0.02	1300.00	3840.00	17100	20221229	-19.88	13640	20240105	0.44	13860	-1.15	20240102	13640	0.44	20240105	16750	-18.21	20230106	13640	0.44	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
92	20240105	100703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13700	-40	5	-0.29	25357520	1854	17.79	13650	13730	13640	17860	9620	13740	13677.20	7.99	-36	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1650	10.54	3.57	12	0.02	1300.00	3840.00	17100	20221229	-19.88	13640	20240105	0.44	13860	-1.15	20240102	13640	0.44	20240105	16750	-18.21	20230106	13640	0.44	20240105	0.12	N	092130	500	61 억	962737	N	N	N	N
93	20240105	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13660	-80	5	-0.58	2621040	192	1.84	13650	13660	13650	17860	9620	13740	13651.25	7.99	-34	13853	13796	13723	13666	13593	13825	13695	61	4120	500	9890	10	1	12043600	1645	10.51	3.56	12	0.00	1300.00	3840.00	17100	20221229	-20.12	13640	20240102	0.15	13860	-1.44	20240102	13640	0.15	20240102	16750	-18.45	20230106	13640	0.15	20240102	0.12	N	092130	500	61 억	962737	N	N	N	N
94	20240104	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	-10	5	-0.07	141621100	10342	112.08	13670	13780	13650	17870	9630	13750	13693.78	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1655	10.57	3.58	12	0.09	1300.00	3840.00	17700	20221228	-22.37	13640	20240102	0.73	13860	-0.87	20240102	13640	0.73	20240102	16750	-17.97	20230106	13640	0.73	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
95	20240104	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	-50	5	-0.36	137975580	10076	109.20	13670	13780	13650	17870	9630	13750	13693.49	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1650	10.54	3.57	12	0.08	1300.00	3840.00	17700	20221228	-22.60	13640	20240102	0.44	13860	-1.15	20240102	13640	0.44	20240102	16750	-18.21	20230106	13640	0.44	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
96	20240104	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13750	0	3	0.00	58203840	4245	46.01	13670	13780	13670	17870	9630	13750	13711.15	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1656	10.58	3.58	12	0.04	1300.00	3840.00	17700	20221228	-22.32	13640	20240102	0.81	13860	-0.79	20240102	13640	0.81	20240102	16750	-17.91	20230106	13640	0.81	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
97	20240104	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13730	-20	5	-0.15	55608970	4056	43.96	13670	13780	13670	17870	9630	13750	13710.30	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1654	10.56	3.58	12	0.03	1300.00	3840.00	17700	20221228	-22.43	13640	20240102	0.66	13860	-0.94	20240102	13640	0.66	20240102	16750	-18.03	20230106	13640	0.66	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
98	20240104	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13750	0	3	0.00	54385820	3967	42.99	13670	13780	13670	17870	9630	13750	13709.56	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1656	10.58	3.58	12	0.03	1300.00	3840.00	17700	20221228	-22.32	13640	20240102	0.81	13860	-0.79	20240102	13640	0.81	20240102	16750	-17.91	20230106	13640	0.81	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
99	20240104	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13730	-20	5	-0.15	51664890	3769	40.85	13670	13780	13670	17870	9630	13750	13707.85	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1654	10.56	3.58	12	0.03	1300.00	3840.00	17700	20221228	-22.43	13640	20240102	0.66	13860	-0.94	20240102	13640	0.66	20240102	16750	-18.03	20230106	13640	0.66	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
100	20240104	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	-40	5	-0.29	29616740	2158	23.39	13670	13780	13670	17870	9630	13750	13724.16	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1651	10.55	3.57	12	0.02	1300.00	3840.00	17700	20221228	-22.54	13640	20240102	0.51	13860	-1.08	20240102	13640	0.51	20240102	16750	-18.15	20230106	13640	0.51	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
101	20240104	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13780	30	2	0.22	12549370	913	9.89	13670	13780	13670	17870	9630	13750	13745.20	8.03	-10	13810	13780	13740	13710	13670	13760	13690	61	4120	500	9900	10	1	12043600	1660	10.60	3.59	12	0.01	1300.00	3840.00	17700	20221228	-22.15	13640	20240102	1.03	13860	-0.58	20240102	13640	1.03	20240102	16750	-17.73	20230106	13640	1.03	20240102	0.11	N	092130	500	61 억	967613	N	N	N	N
102	20240103	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13750	-60	5	-0.43	126236420	9194	117.32	13770	13770	13700	17950	9670	13810	13730.28	8.03	3	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1656	10.58	3.58	12	0.08	1300.00	3840.00	19150	20221227	-28.20	13640	20240102	0.81	13860	-0.79	20240102	13640	0.81	20240102	16750	-17.91	20230106	13640	0.81	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
103	20240103	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	-70	5	-0.51	124766320	9087	115.95	13770	13770	13700	17950	9670	13810	13730.20	8.03	4	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1655	10.57	3.58	12	0.08	1300.00	3840.00	19150	20221227	-28.25	13640	20240102	0.73	13860	-0.87	20240102	13640	0.73	20240102	16750	-17.97	20230106	13640	0.73	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
104	20240103	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13750	-60	5	-0.43	86233160	6278	80.11	13770	13770	13710	17950	9670	13810	13735.77	8.03	4	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1656	10.58	3.58	12	0.05	1300.00	3840.00	19150	20221227	-28.20	13640	20240102	0.81	13860	-0.79	20240102	13640	0.81	20240102	16750	-17.91	20230106	13640	0.81	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
105	20240103	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	-70	5	-0.51	62268920	4534	57.85	13770	13770	13710	17950	9670	13810	13733.77	8.03	1	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1655	10.57	3.58	12	0.04	1300.00	3840.00	19150	20221227	-28.25	13640	20240102	0.73	13860	-0.87	20240102	13640	0.73	20240102	16750	-17.97	20230106	13640	0.73	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
106	20240103	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13720	-90	5	-0.65	49574190	3610	46.06	13770	13770	13710	17950	9670	13810	13732.46	8.03	1	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1652	10.55	3.57	12	0.03	1300.00	3840.00	19150	20221227	-28.36	13640	20240102	0.59	13860	-1.01	20240102	13640	0.59	20240102	16750	-18.09	20230106	13640	0.59	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
107	20240103	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	-70	5	-0.51	41283740	3006	38.36	13770	13770	13710	17950	9670	13810	13733.78	8.03	0	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1655	10.57	3.58	12	0.02	1300.00	3840.00	19150	20221227	-28.25	13640	20240102	0.73	13860	-0.87	20240102	13640	0.73	20240102	16750	-17.97	20230106	13640	0.73	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
108	20240103	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	-70	5	-0.51	26164720	1905	24.31	13770	13770	13710	17950	9670	13810	13734.76	8.03	0	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1655	10.57	3.58	12	0.02	1300.00	3840.00	19150	20221227	-28.25	13640	20240102	0.73	13860	-0.87	20240102	13640	0.73	20240102	16750	-17.97	20230106	13640	0.73	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
109	20240103	090654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13760	-50	5	-0.36	3896800	283	3.61	13770	13770	13760	17950	9670	13810	13769.61	8.03	0	13990	13900	13770	13680	13550	13945	13725	61	4140	500	9940	10	1	12043600	1657	10.58	3.58	12	0.00	1300.00	3840.00	19150	20221227	-28.15	13640	20240102	0.88	13860	-0.72	20240102	13640	0.88	20240102	16750	-17.85	20230106	13640	0.88	20240102	0.10	N	092130	500	61 억	967610	N	N	N	N
110	20240102	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13810	-90	5	-0.65	107873930	7834	113.90	13800	13860	13640	18070	9730	13900	13769.83	8.03	-71	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1663	10.62	3.60	12	0.07	1300.00	3840.00	19150	20221227	-27.89	13640	20240102	1.25	13860	-0.36	20240102	13640	1.25	20240102	16750	-17.55	20230106	13640	1.25	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
111	20240102	150653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13790	-110	5	-0.79	97320830	7068	102.76	13800	13860	13640	18070	9730	13900	13769.22	8.03	13	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1661	10.61	3.59	12	0.06	1300.00	3840.00	19150	20221227	-27.99	13640	20240102	1.10	13860	-0.51	20240102	13640	1.10	20240102	16750	-17.67	20230106	13640	1.10	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
112	20240102	140654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13770	-130	5	-0.94	81724020	5935	86.29	13800	13860	13640	18070	9730	13900	13769.84	8.03	75	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1658	10.59	3.59	12	0.05	1300.00	3840.00	19150	20221227	-28.09	13640	20240102	0.95	13860	-0.65	20240102	13640	0.95	20240102	16750	-17.79	20230106	13640	0.95	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
113	20240102	130650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13720	-180	5	-1.29	74442400	5406	78.60	13800	13860	13640	18070	9730	13900	13770.33	8.03	75	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1652	10.55	3.57	12	0.04	1300.00	3840.00	19150	20221227	-28.36	13640	20240102	0.59	13860	-1.01	20240102	13640	0.59	20240102	16750	-18.09	20230106	13640	0.59	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
114	20240102	120649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13830	-70	5	-0.50	59457570	4315	62.74	13800	13860	13640	18070	9730	13900	13779.27	8.03	79	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1666	10.64	3.60	12	0.04	1300.00	3840.00	19150	20221227	-27.78	13640	20240102	1.39	13860	-0.22	20240102	13640	1.39	20240102	16750	-17.43	20230106	13640	1.39	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
115	20240102	110650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13840	-60	5	-0.43	39847180	2892	42.05	13800	13860	13640	18070	9730	13900	13778.42	8.03	6	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1667	10.65	3.60	12	0.02	1300.00	3840.00	19150	20221227	-27.73	13640	20240102	1.47	13860	-0.14	20240102	13640	1.47	20240102	16750	-17.37	20230106	13640	1.47	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
116	20240102	100642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13760	-140	5	-1.01	25838370	1876	27.28	13800	13850	13640	18070	9730	13900	13773.12	8.03	26	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1657	10.58	3.58	12	0.02	1300.00	3840.00	19150	20221227	-28.15	13640	20240102	0.88	13850	-0.65	20240102	13640	0.88	20240102	16750	-17.85	20230106	13640	0.88	20240102	0.08	N	092130	500	61 억	967681	N	N	N	N
117	20240102	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13900	0	3	0.00	0	0	0.00	0	0	0	18070	9730	13900	0.00	8.03	0	13973	13936	13863	13826	13753	13955	13845	61	4170	500	10000	10	1	12043600	1674	10.69	3.62	12	0.00	1300.00	3840.00	19150	20221227	-27.42	13650	20231102	1.83	0	0.00	0	0	0.00	0	16750	-17.01	20230106	13650	1.83	20231102	0.08	N	092130	500	61 억	967681	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History