KissMeData/278650/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	0	3	0.00	341833235	119183	43.14	2880	2900	2815	3690	1990	2840	2868.14	0.56	0	12932	2950	2895	2865	2810	2780	2880	2795	79	850	100	2100	5	1	79338593	2253	-66.05	2.93	12	0.15	-43.00	968.00	5380	20230418	-47.21	2430	20231030	16.87	3225	-11.94	20240103	2780	2.16	20240117	5380	-47.21	20230418	2430	16.87	20231030	6.14	N	278650	100	79 억	446324	N	N	0	N	N
3	20240123	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	40	2	1.41	295714935	103024	37.29	2880	2900	2815	3690	1990	2840	2870.35	0.56	0	14552	2950	2895	2865	2810	2780	2880	2795	79	850	100	2100	5	1	79338593	2285	-66.98	2.98	12	0.13	-43.00	968.00	5380	20230418	-46.47	2430	20231030	18.52	3225	-10.70	20240103	2780	3.60	20240117	5380	-46.47	20230418	2430	18.52	20231030	6.14	N	278650	100	79 억	446324	N	N	0	N	N
4	20240123	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	25	2	0.88	254845620	88771	32.13	2880	2900	2815	3690	1990	2840	2870.82	0.56	0	15209	2950	2895	2865	2810	2780	2880	2795	79	850	100	2100	5	1	79338593	2273	-66.63	2.96	12	0.11	-43.00	968.00	5380	20230418	-46.75	2430	20231030	17.90	3225	-11.16	20240103	2780	3.06	20240117	5380	-46.75	20230418	2430	17.90	20231030	6.14	N	278650	100	79 억	446324	N	N	0	N	N
5	20240123	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	0	3	0.00	74629250	26126	9.46	2880	2890	2815	3690	1990	2840	2856.51	0.56	0	-11960	2950	2895	2865	2810	2780	2880	2795	79	850	100	2100	5	1	79338593	2253	-66.05	2.93	12	0.03	-43.00	968.00	5380	20230418	-47.21	2430	20231030	16.87	3225	-11.94	20240103	2780	2.16	20240117	5380	-47.21	20230418	2430	16.87	20231030	6.14	N	278650	100	79 억	446324	N	N	0	N	N
6	20240119	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	5	2	0.18	1082873530	377976	83.89	2835	2920	2830	3675	1985	2830	2864.94	0.64	0	-24838	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2229	-65.93	2.93	12	0.48	-43.00	968.00	5380	20230418	-47.30	2430	20231030	16.67	3225	-12.09	20240103	2780	1.98	20240117	5380	-47.30	20230418	2430	16.67	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
7	20240119	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	5	2	0.18	1039392955	362643	80.49	2835	2920	2830	3675	1985	2830	2866.16	0.64	0	-25508	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2229	-65.93	2.93	12	0.46	-43.00	968.00	5380	20230418	-47.30	2430	20231030	16.67	3225	-12.09	20240103	2780	1.98	20240117	5380	-47.30	20230418	2430	16.67	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
8	20240119	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	10	2	0.35	961130770	335033	74.36	2835	2920	2830	3675	1985	2830	2868.76	0.64	0	-17849	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2233	-66.05	2.93	12	0.43	-43.00	968.00	5380	20230418	-47.21	2430	20231030	16.87	3225	-11.94	20240103	2780	2.16	20240117	5380	-47.21	20230418	2430	16.87	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
9	20240119	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	25	2	0.88	873529570	304238	67.53	2835	2920	2830	3675	1985	2830	2871.20	0.64	0	-4040	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2245	-66.40	2.95	12	0.39	-43.00	968.00	5380	20230418	-46.93	2430	20231030	17.49	3225	-11.47	20240103	2780	2.70	20240117	5380	-46.93	20230418	2430	17.49	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
10	20240119	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	25	2	0.88	782667280	272253	60.43	2835	2920	2830	3675	1985	2830	2874.78	0.64	0	6248	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2245	-66.40	2.95	12	0.35	-43.00	968.00	5380	20230418	-46.93	2430	20231030	17.49	3225	-11.47	20240103	2780	2.70	20240117	5380	-46.93	20230418	2430	17.49	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
11	20240119	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	645057425	224180	49.76	2835	2920	2830	3675	1985	2830	2877.41	0.64	0	27238	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2257	-66.74	2.96	12	0.29	-43.00	968.00	5380	20230418	-46.65	2430	20231030	18.11	3225	-11.01	20240103	2780	3.24	20240117	5380	-46.65	20230418	2430	18.11	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
12	20240119	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	60	2	2.12	434327175	150908	33.49	2835	2920	2830	3675	1985	2830	2878.09	0.64	0	42326	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2273	-67.21	2.99	12	0.19	-43.00	968.00	5380	20230418	-46.28	2430	20231030	18.93	3225	-10.39	20240103	2780	3.96	20240117	5380	-46.28	20230418	2430	18.93	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
13	20240119	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	50	2	1.77	148449725	52180	11.58	2835	2885	2830	3675	1985	2830	2844.95	0.64	0	16468	2926	2877	2851	2802	2776	2902	2827	79	845	100	2090	5	1	78633897	2265	-66.98	2.98	12	0.07	-43.00	968.00	5380	20230418	-46.47	2430	20231030	18.52	3225	-10.70	20240103	2780	3.60	20240117	5380	-46.47	20230418	2430	18.52	20231030	6.20	N	278650	100	78 억	500394	N	N	0	N	N
14	20240118	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-15	5	-0.53	1249404445	436370	144.00	2825	2900	2825	3695	1995	2845	2863.33	0.62	0	12241	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2225	-65.81	2.92	12	0.55	-43.00	968.00	5380	20230418	-47.40	2430	20231030	16.46	3225	-12.25	20240103	2780	1.80	20240117	5380	-47.40	20230418	2430	16.46	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
15	20240118	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	15	2	0.53	1098125255	383051	126.41	2825	2900	2825	3695	1995	2845	2866.79	0.62	0	-6236	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2249	-66.51	2.95	12	0.49	-43.00	968.00	5380	20230418	-46.84	2430	20231030	17.70	3225	-11.32	20240103	2780	2.88	20240117	5380	-46.84	20230418	2430	17.70	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
16	20240118	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	15	2	0.53	979568755	341484	112.69	2825	2900	2825	3695	1995	2845	2868.56	0.62	0	-25910	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2249	-66.51	2.95	12	0.43	-43.00	968.00	5380	20230418	-46.84	2430	20231030	17.70	3225	-11.32	20240103	2780	2.88	20240117	5380	-46.84	20230418	2430	17.70	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
17	20240118	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	35	2	1.23	782032300	272469	89.91	2825	2900	2825	3695	1995	2845	2870.17	0.62	0	10705	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2265	-66.98	2.98	12	0.35	-43.00	968.00	5380	20230418	-46.47	2430	20231030	18.52	3225	-10.70	20240103	2780	3.60	20240117	5380	-46.47	20230418	2430	18.52	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
18	20240118	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	25	2	0.88	644798485	224878	74.21	2825	2900	2825	3695	1995	2845	2867.33	0.62	0	10652	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2257	-66.74	2.96	12	0.29	-43.00	968.00	5380	20230418	-46.65	2430	20231030	18.11	3225	-11.01	20240103	2780	3.24	20240117	5380	-46.65	20230418	2430	18.11	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
19	20240118	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	20	2	0.70	563571085	196549	64.86	2825	2900	2825	3695	1995	2845	2867.33	0.62	0	20436	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2253	-66.63	2.96	12	0.25	-43.00	968.00	5380	20230418	-46.75	2430	20231030	17.90	3225	-11.16	20240103	2780	3.06	20240117	5380	-46.75	20230418	2430	17.90	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
20	20240118	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	50	2	1.76	462788165	161496	53.29	2825	2900	2825	3695	1995	2845	2865.63	0.62	0	15991	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2276	-67.33	2.99	12	0.21	-43.00	968.00	5380	20230418	-46.19	2430	20231030	19.14	3225	-10.23	20240103	2780	4.14	20240117	5380	-46.19	20230418	2430	19.14	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
21	20240118	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	45	2	1.58	159878875	56136	18.52	2825	2890	2825	3695	1995	2845	2848.06	0.62	0	8811	2988	2916	2848	2776	2708	2882	2742	79	850	100	2100	5	1	78633897	2273	-67.21	2.99	12	0.07	-43.00	968.00	5380	20230418	-46.28	2430	20231030	18.93	3225	-10.39	20240103	2780	3.96	20240117	5380	-46.28	20230418	2430	18.93	20231030	6.25	N	278650	100	78 억	488153	N	N	1	N	N
22	20240117	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-35	5	-1.22	843112780	300546	55.13	2895	2920	2780	3740	2020	2880	2805.24	0.59	0	24654	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2237	-66.16	2.94	12	0.38	-43.00	968.00	5380	20230418	-47.12	2430	20231030	17.08	3225	-11.78	20240103	2780	2.34	20240117	5380	-47.12	20230418	2430	17.08	20231030	6.35	N	278650	100	78 억	463094	N	N	1	N	N
23	20240117	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-60	5	-2.08	792032360	282501	51.82	2895	2920	2780	3740	2020	2880	2803.62	0.59	0	22054	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2217	-65.58	2.91	12	0.36	-43.00	968.00	5380	20230418	-47.58	2430	20231030	16.05	3225	-12.56	20240103	2780	1.44	20240117	5380	-47.58	20230418	2430	16.05	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
24	20240117	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-80	5	-2.78	740434520	264110	48.45	2895	2920	2780	3740	2020	2880	2803.48	0.59	0	18619	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2202	-65.12	2.89	12	0.34	-43.00	968.00	5380	20230418	-47.96	2430	20231030	15.23	3225	-13.18	20240103	2780	0.72	20240117	5380	-47.96	20230418	2430	15.23	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
25	20240117	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-95	5	-3.30	603167065	214872	39.42	2895	2920	2780	3740	2020	2880	2807.07	0.59	0	14097	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2190	-64.77	2.88	12	0.27	-43.00	968.00	5380	20230418	-48.23	2430	20231030	14.61	3225	-13.64	20240103	2780	0.18	20240117	5380	-48.23	20230418	2430	14.61	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
26	20240117	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-95	5	-3.30	537212365	191227	35.08	2895	2920	2780	3740	2020	2880	2809.25	0.59	0	21142	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2190	-64.77	2.88	12	0.24	-43.00	968.00	5380	20230418	-48.23	2430	20231030	14.61	3225	-13.64	20240103	2780	0.18	20240117	5380	-48.23	20230418	2430	14.61	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
27	20240117	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-75	5	-2.60	500002815	177916	32.64	2895	2920	2780	3740	2020	2880	2810.29	0.59	0	22320	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2206	-65.23	2.90	12	0.23	-43.00	968.00	5380	20230418	-47.86	2430	20231030	15.43	3225	-13.02	20240103	2780	0.90	20240117	5380	-47.86	20230418	2430	15.43	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
28	20240117	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-90	5	-3.12	335773095	119168	21.86	2895	2920	2785	3740	2020	2880	2817.59	0.59	0	10237	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2194	-64.88	2.88	12	0.15	-43.00	968.00	5380	20230418	-48.14	2430	20231030	14.81	3225	-13.49	20240103	2785	0.18	20240117	5380	-48.14	20230418	2430	14.81	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
29	20240117	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-35	5	-1.22	45973230	15959	2.93	2895	2920	2840	3740	2020	2880	2880.71	0.59	0	-6587	3060	2970	2910	2820	2760	2940	2790	79	860	100	2130	5	1	78633897	2237	-66.16	2.94	12	0.02	-43.00	968.00	5380	20230418	-47.12	2430	20231030	17.08	3225	-11.78	20240103	2840	0.18	20240117	5380	-47.12	20230418	2430	17.08	20231030	6.35	N	278650	100	78 억	463094	N	N	0	N	N
30	20240116	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-60	5	-2.04	1549054235	534806	156.71	2925	3000	2850	3820	2060	2940	2896.49	0.47	0	96878	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2264	-66.98	2.98	12	0.68	-43.00	968.00	5380	20230418	-46.47	2430	20231030	18.52	3225	-10.70	20240103	2850	1.05	20240116	5380	-46.47	20230418	2430	18.52	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
31	20240116	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-45	5	-1.53	1501477570	518310	151.87	2925	3000	2850	3820	2060	2940	2896.87	0.47	0	91793	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2275	-67.33	2.99	12	0.66	-43.00	968.00	5380	20230418	-46.19	2430	20231030	19.14	3225	-10.23	20240103	2850	1.58	20240116	5380	-46.19	20230418	2430	19.14	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
32	20240116	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	1405389065	485195	142.17	2925	3000	2850	3820	2060	2940	2896.54	0.47	0	83206	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2279	-67.44	3.00	12	0.62	-43.00	968.00	5380	20230418	-46.10	2430	20231030	19.34	3225	-10.08	20240103	2850	1.75	20240116	5380	-46.10	20230418	2430	19.34	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
33	20240116	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	1339160820	462463	135.51	2925	3000	2850	3820	2060	2940	2895.71	0.47	0	86357	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2287	-67.67	3.01	12	0.59	-43.00	968.00	5380	20230418	-45.91	2430	20231030	19.75	3225	-9.77	20240103	2850	2.11	20240116	5380	-45.91	20230418	2430	19.75	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
34	20240116	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-55	5	-1.87	1208402670	417185	122.24	2925	3000	2850	3820	2060	2940	2896.56	0.47	0	83452	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2268	-67.09	2.98	12	0.53	-43.00	968.00	5380	20230418	-46.38	2430	20231030	18.72	3225	-10.54	20240103	2850	1.23	20240116	5380	-46.38	20230418	2430	18.72	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
35	20240116	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	1087155335	375008	109.88	2925	3000	2850	3820	2060	2940	2899.02	0.47	0	84509	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2279	-67.44	3.00	12	0.48	-43.00	968.00	5380	20230418	-46.10	2430	20231030	19.34	3225	-10.08	20240103	2850	1.75	20240116	5380	-46.10	20230418	2430	19.34	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
36	20240116	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	909616660	313225	91.78	2925	3000	2850	3820	2060	2940	2904.04	0.47	0	72850	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2256	-66.74	2.96	12	0.40	-43.00	968.00	5380	20230418	-46.65	2430	20231030	18.11	3225	-11.01	20240103	2850	0.70	20240116	5380	-46.65	20230418	2430	18.11	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
37	20240116	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	50	2	1.70	198592835	67343	19.73	2925	3000	2925	3820	2060	2940	2948.98	0.47	0	20861	3036	2987	2961	2912	2886	2975	2900	79	880	100	2170	5	1	78600340	2350	-69.53	3.09	12	0.09	-43.00	968.00	5380	20230418	-44.42	2430	20231030	23.05	3225	-7.29	20240103	2925	2.22	20240116	5380	-44.42	20230418	2430	23.05	20231030	6.37	N	278650	100	78 억	366187	N	N	0	N	N
38	20240115	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-40	5	-1.34	999560405	336244	79.67	2995	3010	2935	3870	2090	2980	2974.09	0.43	-9507	29286	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2311	-68.37	3.04	12	0.43	-43.00	968.00	5380	20230418	-45.35	2430	20231030	20.99	3225	-8.84	20240103	2935	0.17	20240115	5380	-45.35	20230418	2430	20.99	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
39	20240115	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-5	5	-0.17	904571910	303967	72.02	2995	3010	2935	3870	2090	2980	2975.89	0.43	-9507	26519	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2338	-69.19	3.07	12	0.39	-43.00	968.00	5380	20230418	-44.70	2430	20231030	22.43	3225	-7.75	20240103	2935	1.36	20240115	5380	-44.70	20230418	2430	22.43	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
40	20240115	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	0	3	0.00	662229670	222060	52.61	2995	3010	2935	3870	2090	2980	2982.21	0.43	-9507	6886	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2342	-69.30	3.08	12	0.28	-43.00	968.00	5380	20230418	-44.61	2430	20231030	22.63	3225	-7.60	20240103	2935	1.53	20240115	5380	-44.61	20230418	2430	22.63	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
41	20240115	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	15	2	0.50	581082060	194884	46.17	2995	3010	2935	3870	2090	2980	2981.68	0.43	-9507	9494	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2354	-69.65	3.09	12	0.25	-43.00	968.00	5380	20230418	-44.33	2430	20231030	23.25	3225	-7.13	20240103	2935	2.04	20240115	5380	-44.33	20230418	2430	23.25	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
42	20240115	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	15	2	0.50	518850450	174081	41.25	2995	3010	2935	3870	2090	2980	2980.51	0.43	-9507	11559	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2354	-69.65	3.09	12	0.22	-43.00	968.00	5380	20230418	-44.33	2430	20231030	23.25	3225	-7.13	20240103	2935	2.04	20240115	5380	-44.33	20230418	2430	23.25	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
43	20240115	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	0	3	0.00	431855725	144947	34.34	2995	3010	2935	3870	2090	2980	2979.40	0.43	-9507	12325	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2342	-69.30	3.08	12	0.18	-43.00	968.00	5380	20230418	-44.61	2430	20231030	22.63	3225	-7.60	20240103	2935	1.53	20240115	5380	-44.61	20230418	2430	22.63	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
44	20240115	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	20	2	0.67	253253865	84879	20.11	2995	3010	2935	3870	2090	2980	2983.71	0.43	-9507	4934	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2358	-69.77	3.10	12	0.11	-43.00	968.00	5380	20230418	-44.24	2430	20231030	23.46	3225	-6.98	20240103	2935	2.21	20240115	5380	-44.24	20230418	2430	23.46	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
45	20240115	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-20	5	-0.67	83539515	28158	6.67	2995	2995	2935	3870	2090	2980	2966.74	0.43	-9507	-13035	3070	3025	2995	2950	2920	3010	2935	79	890	100	2200	5	1	78600340	2327	-68.84	3.06	12	0.04	-43.00	968.00	5380	20230418	-44.98	2430	20231030	21.81	3225	-8.22	20240103	2935	0.85	20240115	5380	-44.98	20230418	2430	21.81	20231030	6.46	N	278650	100	78 억	336483	N	N	0	N	N
46	20240112	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-70	5	-2.30	1227567160	410633	112.59	3040	3040	2965	3965	2135	3050	2989.45	0.59	0	-118722	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2342	-69.30	3.08	12	0.52	-43.00	968.00	5380	20230418	-44.61	2430	20231030	22.63	3225	-7.60	20240103	2965	0.51	20240112	5380	-44.61	20230418	2430	22.63	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
47	20240112	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-80	5	-2.62	1203153255	402436	110.34	3040	3040	2965	3965	2135	3050	2989.68	0.59	0	-117405	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2334	-69.07	3.07	12	0.51	-43.00	968.00	5380	20230418	-44.80	2430	20231030	22.22	3225	-7.91	20240103	2965	0.17	20240112	5380	-44.80	20230418	2430	22.22	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
48	20240112	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-80	5	-2.62	1129989875	377870	103.60	3040	3040	2965	3965	2135	3050	2990.42	0.59	0	-119353	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2334	-69.07	3.07	12	0.48	-43.00	968.00	5380	20230418	-44.80	2430	20231030	22.22	3225	-7.91	20240103	2965	0.17	20240112	5380	-44.80	20230418	2430	22.22	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
49	20240112	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-65	5	-2.13	866289245	289308	79.32	3040	3040	2975	3965	2135	3050	2994.35	0.59	0	-88113	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2346	-69.42	3.08	12	0.37	-43.00	968.00	5380	20230418	-44.52	2430	20231030	22.84	3225	-7.44	20240103	2975	0.34	20240112	5380	-44.52	20230418	2430	22.84	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
50	20240112	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	794955575	265504	72.80	3040	3040	2975	3965	2135	3050	2994.14	0.59	0	-74956	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2354	-69.65	3.09	12	0.34	-43.00	968.00	5380	20230418	-44.33	2430	20231030	23.25	3225	-7.13	20240103	2975	0.67	20240112	5380	-44.33	20230418	2430	23.25	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
51	20240112	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-60	5	-1.97	729097980	243514	66.77	3040	3040	2975	3965	2135	3050	2994.07	0.59	0	-70186	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2350	-69.53	3.09	12	0.31	-43.00	968.00	5380	20230418	-44.42	2430	20231030	23.05	3225	-7.29	20240103	2975	0.50	20240112	5380	-44.42	20230418	2430	23.05	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
52	20240112	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	636651620	212623	58.30	3040	3040	2975	3965	2135	3050	2994.27	0.59	0	-67790	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2354	-69.65	3.09	12	0.27	-43.00	968.00	5380	20230418	-44.33	2430	20231030	23.25	3225	-7.13	20240103	2975	0.67	20240112	5380	-44.33	20230418	2430	23.25	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
53	20240112	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	178212535	59329	16.27	3040	3040	2990	3965	2135	3050	3003.80	0.59	0	-14412	3123	3086	3038	3001	2953	3062	2977	79	915	100	2250	5	1	78600340	2354	-69.65	3.09	12	0.08	-43.00	968.00	5380	20230418	-44.33	2430	20231030	23.25	3225	-7.13	20240103	2990	0.17	20240112	5380	-44.33	20230418	2430	23.25	20231030	6.46	N	278650	100	78 억	464712	N	N	0	N	N
54	20240111	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	5	2	0.16	1092050380	360713	92.74	3075	3075	2990	3955	2135	3045	3027.24	0.55	0	33398	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2397	-70.93	3.15	12	0.46	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	2990	2.01	20240111	5380	-43.31	20230418	2430	25.51	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
55	20240111	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	5	2	0.16	1028808295	339975	87.41	3075	3075	2990	3955	2135	3045	3026.13	0.55	0	32055	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2397	-70.93	3.15	12	0.43	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	2990	2.01	20240111	5380	-43.31	20230418	2430	25.51	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
56	20240111	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	969329940	320458	82.39	3075	3075	2990	3955	2135	3045	3024.83	0.55	0	25019	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2393	-70.81	3.15	12	0.41	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	2990	1.84	20240111	5380	-43.40	20230418	2430	25.31	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
57	20240111	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	833569350	276093	70.99	3075	3075	2990	3955	2135	3045	3019.16	0.55	0	-11988	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2401	-71.05	3.16	12	0.35	-43.00	968.00	5380	20230418	-43.22	2430	20231030	25.72	3225	-5.27	20240103	2990	2.17	20240111	5380	-43.22	20230418	2430	25.72	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
58	20240111	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	709197330	235245	60.48	3075	3075	2990	3955	2135	3045	3014.72	0.55	0	-40422	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2393	-70.81	3.15	12	0.30	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	2990	1.84	20240111	5380	-43.40	20230418	2430	25.31	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
59	20240111	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-5	5	-0.16	644352940	213937	55.01	3075	3075	2990	3955	2135	3045	3011.88	0.55	0	-47249	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2389	-70.70	3.14	12	0.27	-43.00	968.00	5380	20230418	-43.49	2430	20231030	25.10	3225	-5.74	20240103	2990	1.67	20240111	5380	-43.49	20230418	2430	25.10	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
60	20240111	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-35	5	-1.15	481155060	159801	41.09	3075	3075	2990	3955	2135	3045	3010.96	0.55	0	-52053	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2366	-70.00	3.11	12	0.20	-43.00	968.00	5380	20230418	-44.05	2430	20231030	23.87	3225	-6.67	20240103	2990	0.67	20240111	5380	-44.05	20230418	2430	23.87	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
61	20240111	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	5	2	0.16	37194525	12201	3.14	3075	3075	3040	3955	2135	3045	3048.48	0.55	0	-2880	3121	3082	3036	2997	2951	3102	3017	79	910	100	2250	5	1	78600340	2397	-70.93	3.15	12	0.02	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	2990	2.01	20240110	5380	-43.31	20230418	2430	25.51	20231030	6.51	N	278650	100	78 억	429731	N	N	1	N	N
62	20240110	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	1173283285	386594	144.93	3040	3075	2990	3955	2135	3045	3034.92	0.57	0	-16622	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2393	-70.81	3.15	12	0.49	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	2990	1.84	20240110	5380	-43.40	20230418	2430	25.31	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
63	20240110	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-10	5	-0.33	1127480515	371507	139.27	3040	3075	2990	3955	2135	3045	3034.88	0.57	0	-15405	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2386	-70.58	3.14	12	0.47	-43.00	968.00	5380	20230418	-43.59	2430	20231030	24.90	3225	-5.89	20240103	2990	1.51	20240110	5380	-43.59	20230418	2430	24.90	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
64	20240110	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-5	5	-0.16	1031136170	339777	127.38	3040	3075	2990	3955	2135	3045	3034.74	0.57	0	-11481	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2389	-70.70	3.14	12	0.43	-43.00	968.00	5380	20230418	-43.49	2430	20231030	25.10	3225	-5.74	20240103	2990	1.67	20240110	5380	-43.49	20230418	2430	25.10	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
65	20240110	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-15	5	-0.49	1000193250	329586	123.56	3040	3075	2990	3955	2135	3045	3034.70	0.57	0	-8902	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2382	-70.47	3.13	12	0.42	-43.00	968.00	5380	20230418	-43.68	2430	20231030	24.69	3225	-6.05	20240103	2990	1.34	20240110	5380	-43.68	20230418	2430	24.69	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
66	20240110	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-10	5	-0.33	913467105	300982	112.83	3040	3075	2990	3955	2135	3045	3034.96	0.57	0	-6198	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2386	-70.58	3.14	12	0.38	-43.00	968.00	5380	20230418	-43.59	2430	20231030	24.90	3225	-5.89	20240103	2990	1.51	20240110	5380	-43.59	20230418	2430	24.90	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
67	20240110	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-10	5	-0.33	861253955	283806	106.39	3040	3075	2990	3955	2135	3045	3034.66	0.57	0	2356	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2386	-70.58	3.14	12	0.36	-43.00	968.00	5380	20230418	-43.59	2430	20231030	24.90	3225	-5.89	20240103	2990	1.51	20240110	5380	-43.59	20230418	2430	24.90	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
68	20240110	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	15	2	0.49	649999500	214598	80.45	3040	3070	2990	3955	2135	3045	3028.92	0.57	0	-3488	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2405	-71.16	3.16	12	0.27	-43.00	968.00	5380	20230418	-43.12	2430	20231030	25.93	3225	-5.12	20240103	2990	2.34	20240110	5380	-43.12	20230418	2430	25.93	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
69	20240110	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-35	5	-1.15	104669850	34567	12.96	3040	3055	3010	3955	2135	3045	3028.03	0.57	0	-7816	3098	3071	3048	3021	2998	3085	3035	79	910	100	2250	5	1	78600340	2366	-70.00	3.11	12	0.04	-43.00	968.00	5380	20230418	-44.05	2430	20231030	23.87	3225	-6.67	20240103	3000	0.33	20240104	5380	-44.05	20230418	2430	23.87	20231030	6.50	N	278650	100	78 억	446353	N	N	1	N	N
70	20240109	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	795498565	261155	81.30	3030	3075	3025	3935	2125	3030	3046.08	0.45	0	86408	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2393	-70.81	3.15	12	0.33	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	3000	1.50	20240104	5380	-43.40	20230418	2430	25.31	20231030	6.49	N	278650	100	78 억	352609	N	N	1	N	N
71	20240109	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	30	2	0.99	741484755	243431	75.78	3030	3075	3025	3935	2125	3030	3045.98	0.45	0	78871	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2405	-71.16	3.16	12	0.31	-43.00	968.00	5380	20230418	-43.12	2430	20231030	25.93	3225	-5.12	20240103	3000	2.00	20240104	5380	-43.12	20230418	2430	25.93	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
72	20240109	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	20	2	0.66	645984750	212119	66.04	3030	3075	3025	3935	2125	3030	3045.39	0.45	0	57417	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2397	-70.93	3.15	12	0.27	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	3000	1.67	20240104	5380	-43.31	20230418	2430	25.51	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
73	20240109	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	20	2	0.66	553291900	181631	56.54	3030	3075	3025	3935	2125	3030	3046.24	0.45	0	54786	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2397	-70.93	3.15	12	0.23	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	3000	1.67	20240104	5380	-43.31	20230418	2430	25.51	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
74	20240109	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	30	2	0.99	490711105	161116	50.16	3030	3075	3025	3935	2125	3030	3045.70	0.45	0	52105	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2405	-71.16	3.16	12	0.20	-43.00	968.00	5380	20230418	-43.12	2430	20231030	25.93	3225	-5.12	20240103	3000	2.00	20240104	5380	-43.12	20230418	2430	25.93	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
75	20240109	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	430390990	141374	44.01	3030	3075	3025	3935	2125	3030	3044.34	0.45	0	40966	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2393	-70.81	3.15	12	0.18	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	3000	1.50	20240104	5380	-43.40	20230418	2430	25.31	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
76	20240109	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	10	2	0.33	263233925	86432	26.91	3030	3075	3025	3935	2125	3030	3045.56	0.45	0	29090	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2389	-70.70	3.14	12	0.11	-43.00	968.00	5380	20230418	-43.49	2430	20231030	25.10	3225	-5.74	20240103	3000	1.33	20240104	5380	-43.49	20230418	2430	25.10	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
77	20240109	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	101920470	33586	10.46	3030	3070	3025	3935	2125	3030	3034.61	0.45	0	8969	3146	3087	3056	2997	2966	3072	2982	79	905	100	2240	5	1	78600340	2393	-70.81	3.15	12	0.04	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	3000	1.50	20240104	5380	-43.40	20230418	2430	25.31	20231030	6.49	N	278650	100	78 억	352609	N	N	0	N	N
78	20240108	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-10	5	-0.33	978381920	318960	86.11	3040	3115	3025	3950	2130	3040	3068.07	0.47	-8632	-13819	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2382	-70.47	3.13	12	0.41	-43.00	968.00	5380	20230418	-43.68	2430	20231030	24.69	3225	-6.05	20240103	3000	1.00	20240104	5380	-43.68	20230418	2430	24.69	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
79	20240108	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	894008695	291125	78.60	3040	3115	3025	3950	2130	3040	3070.89	0.47	-8632	-13094	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2386	-70.58	3.14	12	0.37	-43.00	968.00	5380	20230418	-43.59	2430	20231030	24.90	3225	-5.89	20240103	3000	1.17	20240104	5380	-43.59	20230418	2430	24.90	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
80	20240108	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	803652885	261369	70.56	3040	3115	3035	3950	2130	3040	3074.80	0.47	-8632	-13390	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2397	-70.93	3.15	12	0.33	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	3000	1.67	20240104	5380	-43.31	20230418	2430	25.51	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
81	20240108	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	5	2	0.16	726169965	235886	63.68	3040	3115	3040	3950	2130	3040	3078.50	0.47	-8632	-9807	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2393	-70.81	3.15	12	0.30	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	3000	1.50	20240104	5380	-43.40	20230418	2430	25.31	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
82	20240108	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	30	2	0.99	573513085	185988	50.21	3040	3115	3040	3950	2130	3040	3083.63	0.47	-8632	2979	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2413	-71.40	3.17	12	0.24	-43.00	968.00	5380	20230418	-42.94	2430	20231030	26.34	3225	-4.81	20240103	3000	2.33	20240104	5380	-42.94	20230418	2430	26.34	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
83	20240108	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	45	2	1.48	467461285	151494	40.90	3040	3115	3040	3950	2130	3040	3085.71	0.47	-8632	6229	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2425	-71.74	3.19	12	0.19	-43.00	968.00	5380	20230418	-42.66	2430	20231030	26.95	3225	-4.34	20240103	3000	2.83	20240104	5380	-42.66	20230418	2430	26.95	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
84	20240108	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	35	2	1.15	378824430	122659	33.12	3040	3115	3040	3950	2130	3040	3088.49	0.47	-8632	42	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2417	-71.51	3.18	12	0.16	-43.00	968.00	5380	20230418	-42.84	2430	20231030	26.54	3225	-4.65	20240103	3000	2.50	20240104	5380	-42.84	20230418	2430	26.54	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
85	20240108	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	58411005	19014	5.13	3040	3090	3040	3950	2130	3040	3072.22	0.47	-8632	-759	3110	3075	3050	3015	2990	3092	3032	79	910	100	2240	5	1	78600340	2409	-71.28	3.17	12	0.02	-43.00	968.00	5380	20230418	-43.03	2430	20231030	26.13	3225	-4.96	20240103	3000	2.17	20240104	5380	-43.03	20230418	2430	26.13	20231030	6.58	N	278650	100	78 억	366228	N	N	0	N	N
86	20240105	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	0	3	0.00	1094557345	358856	41.04	3030	3085	3025	3950	2130	3040	3050.14	0.55	0	-56058	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2389	-70.70	3.14	12	0.46	-43.00	968.00	5380	20230418	-43.49	2430	20231030	25.10	3225	-5.74	20240103	3000	1.33	20240104	5380	-43.49	20230418	2430	25.10	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
87	20240105	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-5	5	-0.16	1016360955	333092	38.09	3030	3085	3025	3950	2130	3040	3051.31	0.55	0	-56540	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2386	-70.58	3.14	12	0.42	-43.00	968.00	5380	20230418	-43.59	2430	20231030	24.90	3225	-5.89	20240103	3000	1.17	20240104	5380	-43.59	20230418	2430	24.90	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
88	20240105	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	5	2	0.16	795751295	260532	29.79	3030	3085	3025	3950	2130	3040	3054.36	0.55	0	-36409	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2393	-70.81	3.15	12	0.33	-43.00	968.00	5380	20230418	-43.40	2430	20231030	25.31	3225	-5.58	20240103	3000	1.50	20240104	5380	-43.40	20230418	2430	25.31	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
89	20240105	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	30	2	0.99	661733060	216580	24.77	3030	3085	3025	3950	2130	3040	3055.41	0.55	0	-33520	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2413	-71.40	3.17	12	0.28	-43.00	968.00	5380	20230418	-42.94	2430	20231030	26.34	3225	-4.81	20240103	3000	2.33	20240104	5380	-42.94	20230418	2430	26.34	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
90	20240105	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	564014205	184590	21.11	3030	3085	3025	3950	2130	3040	3055.54	0.55	0	-32169	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2397	-70.93	3.15	12	0.23	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	3000	1.67	20240104	5380	-43.31	20230418	2430	25.51	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
91	20240105	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	522857415	171108	19.57	3030	3085	3025	3950	2130	3040	3055.76	0.55	0	-32236	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2409	-71.28	3.17	12	0.22	-43.00	968.00	5380	20230418	-43.03	2430	20231030	26.13	3225	-4.96	20240103	3000	2.17	20240104	5380	-43.03	20230418	2430	26.13	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
92	20240105	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	10	2	0.33	374802440	122665	14.03	3030	3085	3025	3950	2130	3040	3055.56	0.55	0	-20678	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2397	-70.93	3.15	12	0.16	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	3000	1.67	20240104	5380	-43.31	20230418	2430	25.51	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
93	20240105	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	35	2	1.15	136830825	44620	5.10	3030	3085	3025	3950	2130	3040	3066.89	0.55	0	-2421	3233	3136	3068	2971	2903	3102	2937	79	910	100	2240	5	1	78600340	2417	-71.51	3.18	12	0.06	-43.00	968.00	5380	20230418	-42.84	2430	20231030	26.54	3225	-4.65	20240103	3000	2.50	20240104	5380	-42.84	20230418	2430	26.54	20231030	6.55	N	278650	100	78 억	430918	N	N	0	N	N
94	20240104	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-135	5	-4.25	2644041450	865015	115.91	3150	3165	3000	4125	2225	3175	3056.76	0.54	0	6667	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2389	-70.70	3.14	12	1.10	-43.00	968.00	5380	20230418	-43.49	2430	20231030	25.10	3225	-5.74	20240103	3000	1.33	20240104	5380	-43.49	20230418	2430	25.10	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
95	20240104	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-125	5	-3.94	2486898455	813302	108.98	3150	3165	3000	4125	2225	3175	3057.78	0.54	0	11454	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2397	-70.93	3.15	12	1.03	-43.00	968.00	5380	20230418	-43.31	2430	20231030	25.51	3225	-5.43	20240103	3000	1.67	20240104	5380	-43.31	20230418	2430	25.51	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
96	20240104	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-120	5	-3.78	1773938255	577767	77.42	3150	3165	3045	4125	2225	3175	3070.33	0.54	0	11145	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2401	-71.05	3.16	12	0.74	-43.00	968.00	5380	20230418	-43.22	2430	20231030	25.72	3225	-5.27	20240103	3045	0.33	20240104	5380	-43.22	20230418	2430	25.72	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
97	20240104	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-105	5	-3.31	1652269470	537973	72.09	3150	3165	3045	4125	2225	3175	3071.29	0.54	0	11662	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2413	-71.40	3.17	12	0.68	-43.00	968.00	5380	20230418	-42.94	2430	20231030	26.34	3225	-4.81	20240103	3045	0.82	20240104	5380	-42.94	20230418	2430	26.34	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
98	20240104	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-115	5	-3.62	1484059000	483060	64.73	3150	3165	3045	4125	2225	3175	3072.20	0.54	0	15960	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2405	-71.16	3.16	12	0.61	-43.00	968.00	5380	20230418	-43.12	2430	20231030	25.93	3225	-5.12	20240103	3045	0.49	20240104	5380	-43.12	20230418	2430	25.93	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
99	20240104	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-115	5	-3.62	1272574925	413892	55.46	3150	3165	3045	4125	2225	3175	3074.65	0.54	0	611	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2405	-71.16	3.16	12	0.53	-43.00	968.00	5380	20230418	-43.12	2430	20231030	25.93	3225	-5.12	20240103	3045	0.49	20240104	5380	-43.12	20230418	2430	25.93	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
100	20240104	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-90	5	-2.83	982373860	319267	42.78	3150	3165	3045	4125	2225	3175	3076.97	0.54	0	-5193	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2425	-71.74	3.19	12	0.41	-43.00	968.00	5380	20230418	-42.66	2430	20231030	26.95	3225	-4.34	20240103	3045	1.31	20240104	5380	-42.66	20230418	2430	26.95	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
101	20240104	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-80	5	-2.52	124868370	40065	5.37	3150	3165	3085	4125	2225	3175	3116.64	0.54	0	-14291	3271	3222	3176	3127	3081	3247	3152	79	950	100	2340	5	1	78600340	2433	-71.98	3.20	12	0.05	-43.00	968.00	5380	20230418	-42.47	2430	20231030	27.37	3225	-4.03	20240103	3050	1.48	20240102	5380	-42.47	20230418	2430	27.37	20231030	6.41	N	278650	100	78 억	424001	N	N	0	N	N
102	20240103	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	40	2	1.28	2356075680	743182	76.71	3150	3225	3130	4075	2195	3135	3170.27	0.61	0	-59003	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2496	-73.84	3.28	12	0.95	-43.00	968.00	5380	20230418	-40.99	2430	20231030	30.66	3225	-1.55	20240103	3050	4.10	20240102	5380	-40.99	20230418	2430	30.66	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
103	20240103	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	40	2	1.28	2256240445	711734	73.47	3150	3225	3130	4075	2195	3135	3170.09	0.61	0	-63699	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2496	-73.84	3.28	12	0.91	-43.00	968.00	5380	20230418	-40.99	2430	20231030	30.66	3225	-1.55	20240103	3050	4.10	20240102	5380	-40.99	20230418	2430	30.66	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
104	20240103	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	55	2	1.75	1994908010	629456	64.97	3150	3225	3130	4075	2195	3135	3169.29	0.61	0	-62223	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2507	-74.19	3.30	12	0.80	-43.00	968.00	5380	20230418	-40.71	2430	20231030	31.28	3225	-1.09	20240103	3050	4.59	20240102	5380	-40.71	20230418	2430	31.28	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
105	20240103	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	25	2	0.80	1787258300	564085	58.23	3150	3225	3130	4075	2195	3135	3168.45	0.61	0	-48168	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2484	-73.49	3.26	12	0.72	-43.00	968.00	5380	20230418	-41.26	2430	20231030	30.04	3225	-2.02	20240103	3050	3.61	20240102	5380	-41.26	20230418	2430	30.04	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
106	20240103	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	40	2	1.28	1682323710	530907	54.80	3150	3225	3130	4075	2195	3135	3168.81	0.61	0	-37557	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2496	-73.84	3.28	12	0.68	-43.00	968.00	5380	20230418	-40.99	2430	20231030	30.66	3225	-1.55	20240103	3050	4.10	20240102	5380	-40.99	20230418	2430	30.66	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
107	20240103	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	45	2	1.44	1498547910	472950	48.82	3150	3225	3130	4075	2195	3135	3168.55	0.61	0	-20701	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2499	-73.95	3.29	12	0.60	-43.00	968.00	5380	20230418	-40.89	2430	20231030	30.86	3225	-1.40	20240103	3050	4.26	20240102	5380	-40.89	20230418	2430	30.86	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
108	20240103	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	25	2	0.80	1157243940	365222	37.70	3150	3225	3135	4075	2195	3135	3168.66	0.61	0	-18170	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2484	-73.49	3.26	12	0.46	-43.00	968.00	5380	20230418	-41.26	2430	20231030	30.04	3225	-2.02	20240103	3050	3.61	20240102	5380	-41.26	20230418	2430	30.04	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
109	20240103	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	35	2	1.12	418417010	131520	13.58	3150	3225	3150	4075	2195	3135	3181.59	0.61	0	4337	3278	3206	3128	3056	2978	3242	3092	79	940	100	2310	5	1	78600340	2492	-73.72	3.27	12	0.17	-43.00	968.00	5380	20230418	-41.08	2430	20231030	30.45	3225	-1.71	20240103	3050	3.93	20240102	5380	-41.08	20230418	2430	30.45	20231030	6.37	N	278650	100	78 억	482121	N	N	0	N	N
110	20240102	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	45	2	1.46	2979269625	951853	107.85	3050	3200	3050	4015	2165	3090	3129.97	0.64	0	-24826	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2464	-72.91	3.24	12	1.21	-43.00	968.00	5380	20230418	-41.73	2430	20231030	29.01	3200	-2.03	20240102	3050	2.79	20240102	5380	-41.73	20230418	2430	29.01	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
111	20240102	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	65	2	2.10	2818698125	900672	102.05	3050	3200	3050	4015	2165	3090	3129.56	0.64	0	-42489	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2480	-73.37	3.26	12	1.15	-43.00	968.00	5380	20230418	-41.36	2430	20231030	29.84	3200	-1.41	20240102	3050	3.44	20240102	5380	-41.36	20230418	2430	29.84	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
112	20240102	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	60	2	1.94	2504211255	800685	90.72	3050	3200	3050	4015	2165	3090	3127.60	0.64	0	-65150	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2476	-73.26	3.25	12	1.02	-43.00	968.00	5380	20230418	-41.45	2430	20231030	29.63	3200	-1.56	20240102	3050	3.28	20240102	5380	-41.45	20230418	2430	29.63	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
113	20240102	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	50	2	1.62	1505560075	485859	55.05	3050	3200	3050	4015	2165	3090	3098.76	0.64	0	-10297	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2468	-73.02	3.24	12	0.62	-43.00	968.00	5380	20230418	-41.64	2430	20231030	29.22	3200	-1.88	20240102	3050	2.95	20240102	5380	-41.64	20230418	2430	29.22	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
114	20240102	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	15	2	0.49	1203751645	388878	44.06	3050	3200	3050	4015	2165	3090	3095.45	0.64	0	-25319	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2441	-72.21	3.21	12	0.49	-43.00	968.00	5380	20230418	-42.29	2430	20231030	27.78	3200	-2.97	20240102	3050	1.80	20240102	5380	-42.29	20230418	2430	27.78	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
115	20240102	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	0	3	0.00	1058621995	342132	38.77	3050	3200	3050	4015	2165	3090	3094.19	0.64	0	-22644	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2429	-71.86	3.19	12	0.44	-43.00	968.00	5380	20230418	-42.57	2430	20231030	27.16	3200	-3.44	20240102	3050	1.31	20240102	5380	-42.57	20230418	2430	27.16	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
116	20240102	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	40	2	1.29	536543710	173163	19.62	3050	3200	3050	4015	2165	3090	3098.50	0.64	0	-7337	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2460	-72.79	3.23	12	0.22	-43.00	968.00	5380	20230418	-41.82	2430	20231030	28.81	3200	-2.19	20240102	3050	2.62	20240102	5380	-41.82	20230418	2430	28.81	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N
117	20240102	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	0	3	0.00	0	0	0.00	0	0	0	4015	2165	3090	0.00	0.64	0	0	3213	3151	3113	3051	3013	3132	3032	79	925	100	2280	5	1	78600340	2429	-71.86	3.19	12	0.00	-43.00	968.00	5380	20230418	-42.57	2430	20231030	27.16	0	0.00	0	0	0.00	0	5380	-42.57	20230418	2430	27.16	20231030	6.39	N	278650	100	78 억	504401	N	N	2	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History