KissMeData/352770/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	20	2	0.87	506114055	218994	41.47	2305	2345	2255	2990	1610	2300	2311.09	0.24	42561	2586	2442	2371	2227	2156	2407	2192	32	690	100	1610	5	1	31975079	742	-4.62	0.90	12	0.68	-502.00	2576.00	6596	20230413	-64.83	2005	20231027	15.71	3080	-24.68	20240112	2255	2.88	20240123	11260	-79.40	20230413	2005	15.71	20231027	6.45	N	352770	100	31 억	78288	N	N	0	N	N
3	20240123	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	30	2	1.30	391950580	169547	32.10	2305	2345	2255	2990	1610	2300	2311.75	0.24	36863	2586	2442	2371	2227	2156	2407	2192	32	690	100	1610	5	1	31975079	745	-4.64	0.90	12	0.53	-502.00	2576.00	6596	20230413	-64.68	2005	20231027	16.21	3080	-24.35	20240112	2255	3.33	20240123	11260	-79.31	20230413	2005	16.21	20231027	6.45	N	352770	100	31 억	78288	N	N	0	N	N
4	20240123	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	0	3	0.00	290905100	126033	23.86	2305	2335	2255	2990	1610	2300	2308.17	0.24	23327	2586	2442	2371	2227	2156	2407	2192	32	690	100	1610	5	1	31975079	735	-4.58	0.89	12	0.39	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	3080	-25.32	20240112	2255	2.00	20240123	11260	-79.57	20230413	2005	14.71	20231027	6.45	N	352770	100	31 억	78288	N	N	0	N	N
5	20240123	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	10	2	0.43	79597185	34748	6.58	2305	2320	2255	2990	1610	2300	2290.70	0.24	-6037	2586	2442	2371	2227	2156	2407	2192	32	690	100	1610	5	1	31975079	739	-4.60	0.90	12	0.11	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	3080	-25.00	20240112	2255	2.44	20240123	11260	-79.48	20230413	2005	15.21	20231027	6.45	N	352770	100	31 억	78288	N	N	0	N	N
6	20240119	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	15	2	0.61	499241535	201082	65.26	2455	2535	2450	3195	1725	2460	2482.78	0.24	-3754	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	791	-4.93	0.96	12	0.63	-502.00	2576.00	6596	20230413	-62.48	2005	20231027	23.44	3080	-19.64	20240112	2425	2.06	20240118	11260	-78.02	20230413	2005	23.44	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
7	20240119	151202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	5	2	0.20	478700490	192774	62.56	2455	2535	2450	3195	1725	2460	2483.22	0.24	-3737	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	788	-4.91	0.96	12	0.60	-502.00	2576.00	6596	20230413	-62.63	2005	20231027	22.94	3080	-19.97	20240112	2425	1.65	20240118	11260	-78.11	20230413	2005	22.94	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
8	20240119	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-5	5	-0.20	420730525	169210	54.91	2455	2535	2450	3195	1725	2460	2486.44	0.24	461	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	785	-4.89	0.95	12	0.53	-502.00	2576.00	6596	20230413	-62.78	2005	20231027	22.44	3080	-20.29	20240112	2425	1.24	20240118	11260	-78.20	20230413	2005	22.44	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
9	20240119	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	40	2	1.63	321842525	129126	41.90	2455	2535	2455	3195	1725	2460	2492.47	0.24	16203	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	799	-4.98	0.97	12	0.40	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	3080	-18.83	20240112	2425	3.09	20240118	11260	-77.80	20230413	2005	24.69	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
10	20240119	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	25	2	1.02	298170160	119608	38.82	2455	2535	2455	3195	1725	2460	2492.89	0.24	21183	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	795	-4.95	0.96	12	0.37	-502.00	2576.00	6596	20230413	-62.33	2005	20231027	23.94	3080	-19.32	20240112	2425	2.47	20240118	11260	-77.93	20230413	2005	23.94	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
11	20240119	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	30	2	1.22	250466165	100447	32.60	2455	2535	2455	3195	1725	2460	2493.52	0.24	25375	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	796	-4.96	0.97	12	0.31	-502.00	2576.00	6596	20230413	-62.25	2005	20231027	24.19	3080	-19.16	20240112	2425	2.68	20240118	11260	-77.89	20230413	2005	24.19	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
12	20240119	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	45	2	1.83	187162760	75092	24.37	2455	2535	2455	3195	1725	2460	2492.45	0.24	34805	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	801	-4.99	0.97	12	0.23	-502.00	2576.00	6596	20230413	-62.02	2005	20231027	24.94	3080	-18.67	20240112	2425	3.30	20240118	11260	-77.75	20230413	2005	24.94	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
13	20240119	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	45	2	1.83	76661605	31009	10.06	2455	2515	2455	3195	1725	2460	2472.24	0.24	10761	2623	2541	2483	2401	2343	2512	2372	32	735	100	1720	5	1	31975079	801	-4.99	0.97	12	0.10	-502.00	2576.00	6596	20230413	-62.02	2005	20231027	24.94	3080	-18.67	20240112	2425	3.30	20240118	11260	-77.75	20230413	2005	24.94	20231027	6.41	N	352770	100	31 억	75854	N	N	0	N	N
14	20240118	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-30	5	-1.20	753198985	302857	81.37	2490	2565	2425	3235	1745	2490	2487.09	0.17	22477	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	787	-4.90	0.95	12	0.95	-502.00	2576.00	6596	20230413	-62.70	2005	20231027	22.69	3080	-20.13	20240112	2425	1.44	20240118	11260	-78.15	20230413	2005	22.69	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
15	20240118	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-30	5	-1.20	717576290	288357	77.47	2490	2565	2425	3235	1745	2490	2488.50	0.17	21220	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	787	-4.90	0.95	12	0.90	-502.00	2576.00	6596	20230413	-62.70	2005	20231027	22.69	3080	-20.13	20240112	2425	1.44	20240118	11260	-78.15	20230413	2005	22.69	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
16	20240118	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-40	5	-1.61	630859055	252848	67.93	2490	2565	2430	3235	1745	2490	2495.01	0.17	18651	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	783	-4.88	0.95	12	0.79	-502.00	2576.00	6596	20230413	-62.86	2005	20231027	22.19	3080	-20.45	20240112	2430	0.82	20240118	11260	-78.24	20230413	2005	22.19	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
17	20240118	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	0	3	0.00	397757800	158106	42.48	2490	2565	2475	3235	1745	2490	2515.77	0.17	30938	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	796	-4.96	0.97	12	0.49	-502.00	2576.00	6596	20230413	-62.25	2005	20231027	24.19	3080	-19.16	20240112	2445	1.84	20240117	11260	-77.89	20230413	2005	24.19	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
18	20240118	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	353869965	140522	37.75	2490	2565	2475	3235	1745	2490	2518.25	0.17	28385	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	798	-4.97	0.97	12	0.44	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	3080	-18.99	20240112	2445	2.04	20240117	11260	-77.84	20230413	2005	24.44	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
19	20240118	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	45	2	1.81	257292835	102092	27.43	2490	2565	2475	3235	1745	2490	2520.21	0.17	21348	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	811	-5.05	0.98	12	0.32	-502.00	2576.00	6596	20230413	-61.57	2005	20231027	26.43	3080	-17.69	20240112	2445	3.68	20240117	11260	-77.49	20230413	2005	26.43	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
20	20240118	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	40	2	1.61	230555515	91563	24.60	2490	2565	2475	3235	1745	2490	2518.00	0.17	24011	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	809	-5.04	0.98	12	0.29	-502.00	2576.00	6596	20230413	-61.64	2005	20231027	26.18	3080	-17.86	20240112	2445	3.48	20240117	11260	-77.53	20230413	2005	26.18	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
21	20240118	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	20	2	0.80	56151400	22600	6.07	2490	2515	2475	3235	1745	2490	2484.58	0.17	10106	2606	2547	2496	2437	2386	2522	2412	32	745	100	1740	5	1	31975079	803	-5.00	0.97	12	0.07	-502.00	2576.00	6596	20230413	-61.95	2005	20231027	25.19	3080	-18.51	20240112	2445	2.66	20240117	11260	-77.71	20230413	2005	25.19	20231027	6.49	N	352770	100	31 억	53623	N	N	0	N	N
22	20240117	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-35	5	-1.39	897834140	361559	63.97	2530	2555	2445	3280	1770	2525	2483.07	0.21	-15104	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	796	-4.96	0.97	12	1.13	-502.00	2576.00	6596	20230413	-62.25	2005	20231027	24.19	3080	-19.16	20240112	2445	1.84	20240117	11260	-77.89	20230413	2005	24.19	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
23	20240117	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-30	5	-1.19	826088640	332747	58.87	2530	2555	2445	3280	1770	2525	2482.63	0.21	-16113	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	798	-4.97	0.97	12	1.04	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	3080	-18.99	20240112	2445	2.04	20240117	11260	-77.84	20230413	2005	24.44	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
24	20240117	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	688902500	277397	49.08	2530	2555	2445	3280	1770	2525	2483.45	0.21	-19683	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	799	-4.98	0.97	12	0.87	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	3080	-18.83	20240112	2445	2.25	20240117	11260	-77.80	20230413	2005	24.69	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
25	20240117	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-60	5	-2.38	547125695	220027	38.93	2530	2555	2450	3280	1770	2525	2486.63	0.21	-28936	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	788	-4.91	0.96	12	0.69	-502.00	2576.00	6596	20230413	-62.63	2005	20231027	22.94	3080	-19.97	20240112	2450	0.61	20240117	11260	-78.11	20230413	2005	22.94	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
26	20240117	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-55	5	-2.18	443013805	177676	31.43	2530	2555	2465	3280	1770	2525	2493.38	0.21	-27629	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	790	-4.92	0.96	12	0.56	-502.00	2576.00	6596	20230413	-62.55	2005	20231027	23.19	3080	-19.81	20240112	2465	0.20	20240117	11260	-78.06	20230413	2005	23.19	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
27	20240117	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-30	5	-1.19	307481130	122937	21.75	2530	2555	2465	3280	1770	2525	2501.13	0.21	-31381	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	798	-4.97	0.97	12	0.38	-502.00	2576.00	6596	20230413	-62.17	2005	20231027	24.44	3080	-18.99	20240112	2465	1.22	20240117	11260	-77.84	20230413	2005	24.44	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
28	20240117	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	239458380	95740	16.94	2530	2555	2465	3280	1770	2525	2501.13	0.21	-29816	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	799	-4.98	0.97	12	0.30	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	3080	-18.83	20240112	2465	1.42	20240117	11260	-77.80	20230413	2005	24.69	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
29	20240117	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-25	5	-0.99	95851675	38038	6.73	2530	2555	2485	3280	1770	2525	2519.89	0.21	-16240	2715	2620	2545	2450	2375	2667	2497	32	755	100	1760	5	1	31975079	799	-4.98	0.97	12	0.12	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	3080	-18.83	20240112	2470	1.21	20240116	11260	-77.80	20230413	2005	24.69	20231027	6.45	N	352770	100	31 억	66930	N	N	0	N	N
30	20240116	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	15	2	0.60	1428517270	562752	80.05	2520	2640	2470	3260	1760	2510	2538.45	0.19	4689	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	807	-5.03	0.98	12	1.76	-502.00	2576.00	6596	20230413	-61.72	2005	20231027	25.94	3080	-18.02	20240112	2470	2.23	20240116	11260	-77.58	20230413	2005	25.94	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
31	20240116	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	20	2	0.80	1399865275	551389	78.43	2520	2640	2470	3260	1760	2510	2538.80	0.19	6449	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	809	-5.04	0.98	12	1.72	-502.00	2576.00	6596	20230413	-61.64	2005	20231027	26.18	3080	-17.86	20240112	2470	2.43	20240116	11260	-77.53	20230413	2005	26.18	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
32	20240116	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-5	5	-0.20	851663770	337724	48.04	2520	2595	2470	3260	1760	2510	2521.77	0.19	-2982	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	801	-4.99	0.97	12	1.06	-502.00	2576.00	6596	20230413	-62.02	2005	20231027	24.94	3080	-18.67	20240112	2470	1.42	20240116	11260	-77.75	20230413	2005	24.94	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
33	20240116	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	15	2	0.60	740716385	293615	41.76	2520	2595	2470	3260	1760	2510	2522.75	0.19	-6326	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	807	-5.03	0.98	12	0.92	-502.00	2576.00	6596	20230413	-61.72	2005	20231027	25.94	3080	-18.02	20240112	2470	2.23	20240116	11260	-77.58	20230413	2005	25.94	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
34	20240116	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-5	5	-0.20	664382020	263367	37.46	2520	2595	2470	3260	1760	2510	2522.65	0.19	-6851	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	801	-4.99	0.97	12	0.82	-502.00	2576.00	6596	20230413	-62.02	2005	20231027	24.94	3080	-18.67	20240112	2470	1.42	20240116	11260	-77.75	20230413	2005	24.94	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
35	20240116	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	40	2	1.59	567810935	225165	32.03	2520	2595	2470	3260	1760	2510	2521.75	0.19	2935	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	815	-5.08	0.99	12	0.70	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	3080	-17.21	20240112	2470	3.24	20240116	11260	-77.35	20230413	2005	27.18	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
36	20240116	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-10	5	-0.40	387987450	153399	21.82	2520	2595	2470	3260	1760	2510	2529.27	0.19	-6249	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	799	-4.98	0.97	12	0.48	-502.00	2576.00	6596	20230413	-62.10	2005	20231027	24.69	3080	-18.83	20240112	2470	1.21	20240116	11260	-77.80	20230413	2005	24.69	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
37	20240116	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	40	2	1.59	27799680	10974	1.56	2520	2560	2520	3260	1760	2510	2533.23	0.19	-312	2663	2586	2548	2471	2433	2567	2452	32	750	100	1750	5	1	31975079	815	-5.08	0.99	12	0.03	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	3080	-17.21	20240112	2510	1.59	20240115	11260	-77.35	20230413	2005	27.18	20231027	6.65	N	352770	100	31 억	60353	N	N	0	N	N
38	20240115	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-165	5	-6.17	1757759575	690203	16.72	2610	2625	2510	3475	1875	2675	2546.91	0.26	-23275	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	803	-5.00	0.97	12	2.16	-502.00	2576.00	6596	20230413	-61.95	2005	20231027	25.19	3080	-18.51	20240112	2510	0.00	20240115	11260	-77.71	20230413	2005	25.19	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
39	20240115	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-140	5	-5.23	1555844440	610044	14.78	2610	2625	2510	3475	1875	2675	2550.38	0.26	-21861	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	811	-5.05	0.98	12	1.91	-502.00	2576.00	6596	20230413	-61.57	2005	20231027	26.43	3080	-17.69	20240112	2510	1.00	20240115	11260	-77.49	20230413	2005	26.43	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
40	20240115	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-125	5	-4.67	1412507190	553685	13.41	2610	2625	2510	3475	1875	2675	2551.10	0.26	-20714	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	815	-5.08	0.99	12	1.73	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	3080	-17.21	20240112	2510	1.59	20240115	11260	-77.35	20230413	2005	27.18	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
41	20240115	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-135	5	-5.05	1245130605	487979	11.82	2610	2625	2510	3475	1875	2675	2551.61	0.26	-48490	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	812	-5.06	0.99	12	1.53	-502.00	2576.00	6596	20230413	-61.49	2005	20231027	26.68	3080	-17.53	20240112	2510	1.20	20240115	11260	-77.44	20230413	2005	26.68	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
42	20240115	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-130	5	-4.86	1179361250	462073	11.19	2610	2625	2510	3475	1875	2675	2552.33	0.26	-46182	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	814	-5.07	0.99	12	1.45	-502.00	2576.00	6596	20230413	-61.42	2005	20231027	26.93	3080	-17.37	20240112	2510	1.39	20240115	11260	-77.40	20230413	2005	26.93	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
43	20240115	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-125	5	-4.67	1101604865	431489	10.45	2610	2625	2510	3475	1875	2675	2553.03	0.26	-35562	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	815	-5.08	0.99	12	1.35	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	3080	-17.21	20240112	2510	1.59	20240115	11260	-77.35	20230413	2005	27.18	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
44	20240115	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-120	5	-4.49	861665180	337263	8.17	2610	2625	2510	3475	1875	2675	2554.88	0.26	-21915	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	817	-5.09	0.99	12	1.05	-502.00	2576.00	6596	20230413	-61.26	2005	20231027	27.43	3080	-17.05	20240112	2510	1.79	20240115	11260	-77.31	20230413	2005	27.43	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
45	20240115	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-125	5	-4.67	520882950	203684	4.93	2610	2625	2510	3475	1875	2675	2557.31	0.26	6263	3245	2960	2795	2510	2345	2877	2427	32	800	100	1870	5	1	31975079	815	-5.08	0.99	12	0.64	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	3080	-17.21	20240112	2510	1.59	20240115	11260	-77.35	20230413	2005	27.18	20231027	6.71	N	352770	100	31 억	83670	N	N	0	N	N
46	20240112	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-30	5	-1.11	11851102820	4119202	1270.49	2725	3080	2630	3515	1895	2705	2877.27	0.71	-144910	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	855	-5.33	1.04	12	12.88	-502.00	2576.00	6596	20230413	-59.45	2005	20231027	33.42	3080	-13.15	20240112	2530	5.73	20240102	11260	-76.24	20230413	2005	33.42	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
47	20240112	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	5	2	0.18	11588568255	4021606	1240.39	2725	3080	2630	3515	1895	2705	2881.59	0.71	-158446	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	867	-5.40	1.05	12	12.58	-502.00	2576.00	6596	20230413	-58.91	2005	20231027	35.16	3080	-12.01	20240112	2530	7.11	20240102	11260	-75.93	20230413	2005	35.16	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
48	20240112	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	50	2	1.85	11126192235	3852615	1188.26	2725	3080	2630	3515	1895	2705	2887.98	0.71	-172942	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	881	-5.49	1.07	12	12.05	-502.00	2576.00	6596	20230413	-58.23	2005	20231027	37.41	3080	-10.55	20240112	2530	8.89	20240102	11260	-75.53	20230413	2005	37.41	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
49	20240112	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	50	2	1.85	10585207095	3655602	1127.50	2725	3080	2630	3515	1895	2705	2895.63	0.71	-188887	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	881	-5.49	1.07	12	11.43	-502.00	2576.00	6596	20230413	-58.23	2005	20231027	37.41	3080	-10.55	20240112	2530	8.89	20240102	11260	-75.53	20230413	2005	37.41	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
50	20240112	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	70	2	2.59	9916354540	3414967	1053.28	2725	3080	2630	3515	1895	2705	2903.81	0.71	-193193	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	887	-5.53	1.08	12	10.68	-502.00	2576.00	6596	20230413	-57.93	2005	20231027	38.40	3080	-9.90	20240112	2530	9.68	20240102	11260	-75.36	20230413	2005	38.40	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
51	20240112	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	95	2	3.51	9239416905	3173568	978.83	2725	3080	2630	3515	1895	2705	2911.39	0.71	-200108	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	895	-5.58	1.09	12	9.93	-502.00	2576.00	6596	20230413	-57.55	2005	20231027	39.65	3080	-9.09	20240112	2530	10.67	20240102	11260	-75.13	20230413	2005	39.65	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
52	20240112	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-65	5	-2.40	317724880	119209	36.77	2725	2725	2630	3515	1895	2705	2665.16	0.71	-43104	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	844	-5.26	1.02	12	0.37	-502.00	2576.00	6596	20230413	-59.98	2005	20231027	31.67	2840	-7.04	20240109	2530	4.35	20240102	11260	-76.55	20230413	2005	31.67	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
53	20240112	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	5	2	0.18	57578175	21367	6.59	2725	2725	2685	3515	1895	2705	2694.55	0.71	-11546	2811	2757	2696	2642	2581	2785	2670	32	810	100	1890	5	1	31975079	867	-5.40	1.05	12	0.07	-502.00	2576.00	6596	20230413	-58.91	2005	20231027	35.16	2840	-4.58	20240109	2530	7.11	20240102	11260	-75.93	20230413	2005	35.16	20231027	6.65	N	352770	100	31 억	228565	N	N	0	N	N
54	20240111	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	50	2	1.88	860120605	318564	69.72	2660	2750	2635	3450	1860	2655	2699.97	0.61	31971	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	865	-5.39	1.05	12	1.00	-502.00	2576.00	6596	20230413	-58.99	2005	20231027	34.91	2840	-4.75	20240109	2530	6.92	20240102	11260	-75.98	20230413	2005	34.91	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
55	20240111	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	60	2	2.26	805594160	298421	65.31	2660	2750	2635	3450	1860	2655	2699.52	0.61	27450	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	868	-5.41	1.05	12	0.93	-502.00	2576.00	6596	20230413	-58.84	2005	20231027	35.41	2840	-4.40	20240109	2530	7.31	20240102	11260	-75.89	20230413	2005	35.41	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
56	20240111	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	40	2	1.51	737571300	273381	59.83	2660	2750	2635	3450	1860	2655	2697.96	0.61	23863	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	862	-5.37	1.05	12	0.85	-502.00	2576.00	6596	20230413	-59.14	2005	20231027	34.41	2840	-5.11	20240109	2530	6.52	20240102	11260	-76.07	20230413	2005	34.41	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
57	20240111	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	70	2	2.64	584775075	217016	47.50	2660	2750	2635	3450	1860	2655	2694.62	0.61	18986	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	871	-5.43	1.06	12	0.68	-502.00	2576.00	6596	20230413	-58.69	2005	20231027	35.91	2840	-4.05	20240109	2530	7.71	20240102	11260	-75.80	20230413	2005	35.91	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
58	20240111	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	80	2	3.01	541729575	201194	44.03	2660	2750	2635	3450	1860	2655	2692.57	0.61	17086	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	875	-5.45	1.06	12	0.63	-502.00	2576.00	6596	20230413	-58.54	2005	20231027	36.41	2840	-3.70	20240109	2530	8.10	20240102	11260	-75.71	20230413	2005	36.41	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
59	20240111	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	65	2	2.45	417148305	155533	34.04	2660	2730	2635	3450	1860	2655	2682.06	0.61	18355	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	870	-5.42	1.06	12	0.49	-502.00	2576.00	6596	20230413	-58.76	2005	20231027	35.66	2840	-4.23	20240109	2530	7.51	20240102	11260	-75.84	20230413	2005	35.66	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
60	20240111	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	30	2	1.13	222676620	83633	18.30	2660	2685	2635	3450	1860	2655	2662.54	0.61	8947	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	859	-5.35	1.04	12	0.26	-502.00	2576.00	6596	20230413	-59.29	2005	20231027	33.92	2840	-5.46	20240109	2530	6.13	20240102	11260	-76.15	20230413	2005	33.92	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
61	20240111	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	10	2	0.38	36029975	13517	2.96	2660	2685	2660	3450	1860	2655	2665.53	0.61	3039	2788	2721	2688	2621	2588	2705	2605	32	795	100	1850	5	1	31975079	852	-5.31	1.03	12	0.04	-502.00	2576.00	6596	20230413	-59.60	2005	20231027	32.92	2840	-6.16	20240109	2530	5.34	20240102	11260	-76.33	20230413	2005	32.92	20231027	6.54	N	352770	100	31 억	194762	N	N	0	N	N
62	20240110	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-95	5	-3.45	1214357970	451538	69.59	2735	2755	2655	3575	1925	2750	2689.69	0.67	-19210	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	849	-5.29	1.03	12	1.41	-502.00	2576.00	6596	20230413	-59.75	2005	20231027	32.42	2840	-6.51	20240109	2530	4.94	20240102	11260	-76.42	20230413	2005	32.42	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
63	20240110	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-80	5	-2.91	1151452825	427858	65.94	2735	2755	2655	3575	1925	2750	2691.20	0.67	-17763	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	854	-5.32	1.04	12	1.34	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	2840	-5.99	20240109	2530	5.53	20240102	11260	-76.29	20230413	2005	33.17	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
64	20240110	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-90	5	-3.27	1002243495	371786	57.30	2735	2755	2655	3575	1925	2750	2695.75	0.67	-14283	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	851	-5.30	1.03	12	1.16	-502.00	2576.00	6596	20230413	-59.67	2005	20231027	32.67	2840	-6.34	20240109	2530	5.14	20240102	11260	-76.38	20230413	2005	32.67	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
65	20240110	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-80	5	-2.91	746726465	276689	42.64	2735	2745	2660	3575	1925	2750	2698.79	0.67	-20788	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	854	-5.32	1.04	12	0.87	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	2840	-5.99	20240109	2530	5.53	20240102	11260	-76.29	20230413	2005	33.17	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
66	20240110	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-65	5	-2.36	630786470	233307	35.96	2735	2745	2660	3575	1925	2750	2703.68	0.67	-20340	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	859	-5.35	1.04	12	0.73	-502.00	2576.00	6596	20230413	-59.29	2005	20231027	33.92	2840	-5.46	20240109	2530	6.13	20240102	11260	-76.15	20230413	2005	33.92	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
67	20240110	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-25	5	-0.91	537657370	198875	30.65	2735	2745	2660	3575	1925	2750	2703.49	0.67	-13366	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	871	-5.43	1.06	12	0.62	-502.00	2576.00	6596	20230413	-58.69	2005	20231027	35.91	2840	-4.05	20240109	2530	7.71	20240102	11260	-75.80	20230413	2005	35.91	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
68	20240110	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-30	5	-1.09	446764750	165474	25.50	2735	2745	2660	3575	1925	2750	2699.91	0.67	-28248	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	870	-5.42	1.06	12	0.52	-502.00	2576.00	6596	20230413	-58.76	2005	20231027	35.66	2840	-4.23	20240109	2530	7.51	20240102	11260	-75.84	20230413	2005	35.66	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
69	20240110	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-55	5	-2.00	175027825	64586	9.95	2735	2745	2680	3575	1925	2750	2710.00	0.67	-23301	2893	2821	2768	2696	2643	2795	2670	32	825	100	1920	5	1	31975079	862	-5.37	1.05	12	0.20	-502.00	2576.00	6596	20230413	-59.14	2005	20231027	34.41	2840	-5.11	20240109	2530	6.52	20240102	11260	-76.07	20230413	2005	34.41	20231027	6.49	N	352770	100	31 억	214092	N	N	0	N	N
70	20240109	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-40	5	-1.43	1781612985	641059	121.00	2775	2840	2715	3625	1955	2790	2779.18	0.34	104738	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	879	-5.48	1.07	12	2.00	-502.00	2576.00	6596	20230413	-58.31	2005	20231027	37.16	2840	-3.17	20240109	2530	8.70	20240102	11260	-75.58	20230413	2005	37.16	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
71	20240109	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-45	5	-1.61	1725036955	620482	117.12	2775	2840	2715	3625	1955	2790	2780.16	0.34	106335	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	878	-5.47	1.07	12	1.94	-502.00	2576.00	6596	20230413	-58.38	2005	20231027	36.91	2840	-3.35	20240109	2530	8.50	20240102	11260	-75.62	20230413	2005	36.91	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
72	20240109	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-50	5	-1.79	1612338470	579485	109.38	2775	2840	2715	3625	1955	2790	2782.36	0.34	112107	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	876	-5.46	1.06	12	1.81	-502.00	2576.00	6596	20230413	-58.46	2005	20231027	36.66	2840	-3.52	20240109	2530	8.30	20240102	11260	-75.67	20230413	2005	36.66	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
73	20240109	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-25	5	-0.90	1403539390	503731	95.08	2775	2840	2715	3625	1955	2790	2786.29	0.34	113445	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	884	-5.51	1.07	12	1.58	-502.00	2576.00	6596	20230413	-58.08	2005	20231027	37.91	2840	-2.64	20240109	2530	9.29	20240102	11260	-75.44	20230413	2005	37.91	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
74	20240109	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	10	2	0.36	1188737485	426976	80.59	2775	2840	2715	3625	1955	2790	2784.09	0.34	122137	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	895	-5.58	1.09	12	1.34	-502.00	2576.00	6596	20230413	-57.55	2005	20231027	39.65	2840	-1.41	20240109	2530	10.67	20240102	11260	-75.13	20230413	2005	39.65	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
75	20240109	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-10	5	-0.36	545919180	197355	37.25	2775	2800	2715	3625	1955	2790	2766.18	0.34	-74	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	889	-5.54	1.08	12	0.62	-502.00	2576.00	6596	20230413	-57.85	2005	20231027	38.65	2800	-0.71	20240109	2530	9.88	20240102	11260	-75.31	20230413	2005	38.65	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
76	20240109	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-20	5	-0.72	477254485	172596	32.58	2775	2800	2715	3625	1955	2790	2765.15	0.34	-5200	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	886	-5.52	1.08	12	0.54	-502.00	2576.00	6596	20230413	-58.00	2005	20231027	38.15	2800	-1.07	20240109	2530	9.49	20240102	11260	-75.40	20230413	2005	38.15	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
77	20240109	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-25	5	-0.90	216578080	78750	14.86	2775	2780	2715	3625	1955	2790	2750.20	0.34	-5821	2846	2817	2761	2732	2676	2832	2747	32	835	100	1950	5	1	31975079	884	-5.51	1.07	12	0.25	-502.00	2576.00	6596	20230413	-58.08	2005	20231027	37.91	2795	-1.07	20240105	2530	9.29	20240102	11260	-75.44	20230413	2005	37.91	20231027	6.68	N	352770	100	31 억	109354	N	N	0	N	N
78	20240108	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	20	2	0.72	1437885820	523620	45.86	2785	2790	2705	3600	1940	2770	2745.91	0.72	-121416	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	892	-5.56	1.08	12	1.64	-502.00	2576.00	6596	20230413	-57.70	2005	20231027	39.15	2795	-0.18	20240105	2530	10.28	20240102	11260	-75.22	20230413	2005	39.15	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
79	20240108	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	0	3	0.00	1353892905	493446	43.22	2785	2785	2705	3600	1940	2770	2743.75	0.72	-113835	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	886	-5.52	1.08	12	1.54	-502.00	2576.00	6596	20230413	-58.00	2005	20231027	38.15	2795	-0.89	20240105	2530	9.49	20240102	11260	-75.40	20230413	2005	38.15	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
80	20240108	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	0	3	0.00	1208334320	440841	38.61	2785	2785	2705	3600	1940	2770	2740.98	0.72	-109911	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	886	-5.52	1.08	12	1.38	-502.00	2576.00	6596	20230413	-58.00	2005	20231027	38.15	2795	-0.89	20240105	2530	9.49	20240102	11260	-75.40	20230413	2005	38.15	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
81	20240108	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-40	5	-1.44	993517805	363146	31.81	2785	2785	2705	3600	1940	2770	2735.86	0.72	-105144	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	873	-5.44	1.06	12	1.14	-502.00	2576.00	6596	20230413	-58.61	2005	20231027	36.16	2795	-2.33	20240105	2530	7.91	20240102	11260	-75.75	20230413	2005	36.16	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
82	20240108	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-35	5	-1.26	884741750	323280	28.32	2785	2785	2705	3600	1940	2770	2736.77	0.72	-94787	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	875	-5.45	1.06	12	1.01	-502.00	2576.00	6596	20230413	-58.54	2005	20231027	36.41	2795	-2.15	20240105	2530	8.10	20240102	11260	-75.71	20230413	2005	36.41	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
83	20240108	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-45	5	-1.62	814720525	297702	26.08	2785	2785	2705	3600	1940	2770	2736.70	0.72	-87471	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	871	-5.43	1.06	12	0.93	-502.00	2576.00	6596	20230413	-58.69	2005	20231027	35.91	2795	-2.50	20240105	2530	7.71	20240102	11260	-75.80	20230413	2005	35.91	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
84	20240108	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-30	5	-1.08	689024210	251862	22.06	2785	2785	2705	3600	1940	2770	2735.72	0.72	-86075	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	876	-5.46	1.06	12	0.79	-502.00	2576.00	6596	20230413	-58.46	2005	20231027	36.66	2795	-1.97	20240105	2530	8.30	20240102	11260	-75.67	20230413	2005	36.66	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
85	20240108	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-15	5	-0.54	221625365	80548	7.06	2785	2785	2705	3600	1940	2770	2751.47	0.72	-38533	2896	2832	2731	2667	2566	2865	2700	32	830	100	1930	5	1	31975079	881	-5.49	1.07	12	0.25	-502.00	2576.00	6596	20230413	-58.23	2005	20231027	37.41	2795	-1.43	20240105	2530	8.89	20240102	11260	-75.53	20230413	2005	37.41	20231027	6.64	N	352770	100	31 억	230699	N	N	0	N	N
86	20240105	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	160	2	6.13	3118237585	1136047	188.47	2650	2795	2630	3390	1830	2610	2744.65	0.25	151316	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	886	-5.52	1.08	12	3.55	-502.00	2576.00	6596	20230413	-58.00	2005	20231027	38.15	2795	-0.89	20240105	2530	9.49	20240102	11260	-75.40	20230413	2005	38.15	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
87	20240105	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	135	2	5.17	3006685110	1095638	181.76	2650	2795	2630	3390	1830	2610	2744.23	0.25	155609	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	878	-5.47	1.07	12	3.43	-502.00	2576.00	6596	20230413	-58.38	2005	20231027	36.91	2795	-1.79	20240105	2530	8.50	20240102	11260	-75.62	20230413	2005	36.91	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
88	20240105	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	155	2	5.94	2778300810	1012570	167.98	2650	2795	2630	3390	1830	2610	2743.81	0.25	154371	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	884	-5.51	1.07	12	3.17	-502.00	2576.00	6596	20230413	-58.08	2005	20231027	37.91	2795	-1.07	20240105	2530	9.29	20240102	11260	-75.44	20230413	2005	37.91	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
89	20240105	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	165	2	6.32	2349066335	857571	142.27	2650	2795	2630	3390	1830	2610	2739.21	0.25	141047	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	887	-5.53	1.08	12	2.68	-502.00	2576.00	6596	20230413	-57.93	2005	20231027	38.40	2795	-0.72	20240105	2530	9.68	20240102	11260	-75.36	20230413	2005	38.40	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
90	20240105	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	140	2	5.36	2043675640	747151	123.95	2650	2795	2630	3390	1830	2610	2735.29	0.25	118468	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	879	-5.48	1.07	12	2.34	-502.00	2576.00	6596	20230413	-58.31	2005	20231027	37.16	2795	-1.61	20240105	2530	8.70	20240102	11260	-75.58	20230413	2005	37.16	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
91	20240105	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	125	2	4.79	1739198285	635830	105.48	2650	2795	2630	3390	1830	2610	2735.32	0.25	93437	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	875	-5.45	1.06	12	1.99	-502.00	2576.00	6596	20230413	-58.54	2005	20231027	36.41	2795	-2.15	20240105	2530	8.10	20240102	11260	-75.71	20230413	2005	36.41	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
92	20240105	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	155	2	5.94	1458110210	533787	88.55	2650	2795	2630	3390	1830	2610	2731.63	0.25	87785	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	884	-5.51	1.07	12	1.67	-502.00	2576.00	6596	20230413	-58.08	2005	20231027	37.91	2795	-1.07	20240105	2530	9.29	20240102	11260	-75.44	20230413	2005	37.91	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
93	20240105	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	55	2	2.11	183814045	68969	11.44	2650	2690	2630	3390	1830	2610	2665.17	0.25	18629	2766	2687	2636	2557	2506	2662	2532	32	780	100	1820	5	1	31975079	852	-5.31	1.03	12	0.22	-502.00	2576.00	6596	20230413	-59.60	2005	20231027	32.92	2715	-1.84	20240104	2530	5.34	20240102	11260	-76.33	20230413	2005	32.92	20231027	6.61	N	352770	100	31 억	81377	N	N	0	N	N
94	20240104	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	1562897810	593957	129.24	2710	2715	2585	3425	1845	2635	2631.33	0.81	-178343	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	835	-5.20	1.01	12	1.86	-502.00	2576.00	6596	20230413	-60.43	2005	20231027	30.17	2715	-3.87	20240104	2530	3.16	20240102	11260	-76.82	20230413	2005	30.17	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
95	20240104	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	1528278625	580649	126.34	2710	2715	2585	3425	1845	2635	2632.02	0.81	-177571	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	831	-5.18	1.01	12	1.82	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	2715	-4.24	20240104	2530	2.77	20240102	11260	-76.91	20230413	2005	29.68	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
96	20240104	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-20	5	-0.76	1332505460	505144	109.91	2710	2715	2595	3425	1845	2635	2637.87	0.81	-175473	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	836	-5.21	1.02	12	1.58	-502.00	2576.00	6596	20230413	-60.35	2005	20231027	30.42	2715	-3.68	20240104	2530	3.36	20240102	11260	-76.78	20230413	2005	30.42	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
97	20240104	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-10	5	-0.38	1166579215	441358	96.03	2710	2715	2605	3425	1845	2635	2643.16	0.81	-172646	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	839	-5.23	1.02	12	1.38	-502.00	2576.00	6596	20230413	-60.20	2005	20231027	30.92	2715	-3.31	20240104	2530	3.75	20240102	11260	-76.69	20230413	2005	30.92	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
98	20240104	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	1111970590	420448	91.48	2710	2715	2605	3425	1845	2635	2644.73	0.81	-165053	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	835	-5.20	1.01	12	1.31	-502.00	2576.00	6596	20230413	-60.43	2005	20231027	30.17	2715	-3.87	20240104	2530	3.16	20240102	11260	-76.82	20230413	2005	30.17	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
99	20240104	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-15	5	-0.57	960446090	362389	78.85	2710	2715	2610	3425	1845	2635	2650.32	0.81	-163154	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	838	-5.22	1.02	12	1.13	-502.00	2576.00	6596	20230413	-60.28	2005	20231027	30.67	2715	-3.50	20240104	2530	3.56	20240102	11260	-76.73	20230413	2005	30.67	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
100	20240104	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-5	5	-0.19	773728390	291230	63.37	2710	2715	2610	3425	1845	2635	2656.76	0.81	-130698	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	841	-5.24	1.02	12	0.91	-502.00	2576.00	6596	20230413	-60.13	2005	20231027	31.17	2715	-3.13	20240104	2530	3.95	20240102	11260	-76.64	20230413	2005	31.17	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
101	20240104	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	35	2	1.33	286403780	106638	23.20	2710	2715	2660	3425	1845	2635	2685.76	0.81	-41325	2738	2686	2638	2586	2538	2712	2612	32	790	100	1840	5	1	31975079	854	-5.32	1.04	12	0.33	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	2715	-1.66	20240104	2530	5.53	20240102	11260	-76.29	20230413	2005	33.17	20231027	6.68	N	352770	100	31 억	260095	N	N	420	N	N
102	20240103	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	10	2	0.38	1005972890	379686	91.01	2600	2690	2590	3410	1840	2625	2649.50	0.69	39514	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	843	-5.25	1.02	12	1.19	-502.00	2576.00	6596	20230413	-60.05	2005	20231027	31.42	2690	-2.04	20240103	2530	4.15	20240102	11260	-76.60	20230413	2005	31.42	20231027	6.65	N	352770	100	31 억	219308	N	N	420	N	N
103	20240103	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	10	2	0.38	973643565	367413	88.07	2600	2690	2590	3410	1840	2625	2650.02	0.69	37251	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	843	-5.25	1.02	12	1.15	-502.00	2576.00	6596	20230413	-60.05	2005	20231027	31.42	2690	-2.04	20240103	2530	4.15	20240102	11260	-76.60	20230413	2005	31.42	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
104	20240103	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	30	2	1.14	871386780	328624	78.77	2600	2690	2590	3410	1840	2625	2651.64	0.69	26901	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	849	-5.29	1.03	12	1.03	-502.00	2576.00	6596	20230413	-59.75	2005	20231027	32.42	2690	-1.30	20240103	2530	4.94	20240102	11260	-76.42	20230413	2005	32.42	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
105	20240103	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	40	2	1.52	750760800	283236	67.89	2600	2690	2590	3410	1840	2625	2650.68	0.69	28021	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	852	-5.31	1.03	12	0.89	-502.00	2576.00	6596	20230413	-59.60	2005	20231027	32.92	2690	-0.93	20240103	2530	5.34	20240102	11260	-76.33	20230413	2005	32.92	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
106	20240103	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	45	2	1.71	636098850	240159	57.57	2600	2690	2590	3410	1840	2625	2648.68	0.69	18758	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	854	-5.32	1.04	12	0.75	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	2690	-0.74	20240103	2530	5.53	20240102	11260	-76.29	20230413	2005	33.17	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
107	20240103	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	45	2	1.71	536281545	202635	48.57	2600	2690	2590	3410	1840	2625	2646.57	0.69	18063	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	854	-5.32	1.04	12	0.63	-502.00	2576.00	6596	20230413	-59.52	2005	20231027	33.17	2690	-0.74	20240103	2530	5.53	20240102	11260	-76.29	20230413	2005	33.17	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
108	20240103	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	0	3	0.00	413851160	156422	37.49	2600	2690	2590	3410	1840	2625	2645.77	0.69	822	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	839	-5.23	1.02	12	0.49	-502.00	2576.00	6596	20230413	-60.20	2005	20231027	30.92	2690	-2.42	20240103	2530	3.75	20240102	11260	-76.69	20230413	2005	30.92	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
109	20240103	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-35	5	-1.33	68914485	26454	6.34	2600	2625	2590	3410	1840	2625	2604.86	0.69	3546	2741	2682	2606	2547	2471	2712	2577	32	785	100	1830	5	1	31975079	828	-5.16	1.01	12	0.08	-502.00	2576.00	6596	20230413	-60.73	2005	20231027	29.18	2665	-2.81	20240102	2530	2.37	20240102	11260	-77.00	20230413	2005	29.18	20231027	6.65	N	352770	100	31 억	219308	N	N	0	N	N
110	20240102	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	60	2	2.34	1079574330	415816	101.56	2570	2665	2530	3330	1800	2565	2596.17	0.50	57312	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	839	-5.23	1.02	12	1.30	-502.00	2576.00	6596	20230413	-60.20	2005	20231027	30.92	2665	-1.50	20240102	2530	3.75	20240102	11260	-76.69	20230413	2005	30.92	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
111	20240102	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	65	2	2.53	1036255250	399327	97.53	2570	2665	2530	3330	1800	2565	2595.00	0.50	52103	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	841	-5.24	1.02	12	1.25	-502.00	2576.00	6596	20230413	-60.13	2005	20231027	31.17	2665	-1.31	20240102	2530	3.95	20240102	11260	-76.64	20230413	2005	31.17	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
112	20240102	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	80	2	3.12	862032675	333252	81.40	2570	2665	2530	3330	1800	2565	2586.73	0.50	49404	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	846	-5.27	1.03	12	1.04	-502.00	2576.00	6596	20230413	-59.90	2005	20231027	31.92	2665	-0.75	20240102	2530	4.55	20240102	11260	-76.51	20230413	2005	31.92	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
113	20240102	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	55	2	2.14	652370610	253608	61.94	2570	2630	2530	3330	1800	2565	2572.36	0.50	36730	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	838	-5.22	1.02	12	0.79	-502.00	2576.00	6596	20230413	-60.28	2005	20231027	30.67	2630	-0.38	20240102	2530	3.56	20240102	11260	-76.73	20230413	2005	30.67	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
114	20240102	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	35	2	1.36	517824520	202072	49.36	2570	2600	2530	3330	1800	2565	2562.57	0.50	26249	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	831	-5.18	1.01	12	0.63	-502.00	2576.00	6596	20230413	-60.58	2005	20231027	29.68	2600	0.00	20240102	2530	2.77	20240102	11260	-76.91	20230413	2005	29.68	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
115	20240102	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-10	5	-0.39	408896320	159982	39.07	2570	2585	2530	3330	1800	2565	2555.89	0.50	24502	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	817	-5.09	0.99	12	0.50	-502.00	2576.00	6596	20230413	-61.26	2005	20231027	27.43	2585	-1.16	20240102	2530	0.99	20240102	11260	-77.31	20230413	2005	27.43	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
116	20240102	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-15	5	-0.58	126065065	49478	12.08	2570	2575	2530	3330	1800	2565	2547.90	0.50	7162	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	815	-5.08	0.99	12	0.15	-502.00	2576.00	6596	20230413	-61.34	2005	20231027	27.18	2575	-0.97	20240102	2530	0.79	20240102	11260	-77.35	20230413	2005	27.18	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N
117	20240102	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	0	0	0.00	0	0	0	3330	1800	2565	0.00	0.50	0	2708	2636	2598	2526	2488	2617	2507	32	765	100	1790	5	1	31975079	820	-5.11	1.00	12	0.00	-502.00	2576.00	6596	20230413	-61.11	2005	20231027	27.93	0	0.00	0	0	0.00	0	11260	-77.22	20230413	2005	27.93	20231027	6.88	N	352770	100	31 억	158609	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History