KissMeData/039830/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	100	2	1.43	68173700	9720	73.37	6970	7110	6940	9060	4880	6970	7013.78	0.97	352	7103	7036	6973	6906	6843	7005	6875	54	2090	500	5010	10	1	10762890	761	10.37	0.57	12	0.09	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	7440	-4.97	20240103	6800	3.97	20240108	8420	-16.03	20230210	6250	13.12	20231010	0.69	N	039830	500	53 억	104108	N	N	N	N
3	20240123	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	120	2	1.72	56439470	8065	60.88	6970	7090	6940	9060	4880	6970	6998.09	0.97	425	7103	7036	6973	6906	6843	7005	6875	54	2090	500	5010	10	1	10762890	763	10.40	0.57	12	0.07	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.69	N	039830	500	53 억	104108	N	N	N	N
4	20240123	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	30	2	0.43	14919230	2140	16.15	6970	7010	6940	9060	4880	6970	6971.61	0.97	81	7103	7036	6973	6906	6843	7005	6875	54	2090	500	5010	10	1	10762890	753	10.26	0.56	12	0.02	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	7440	-5.91	20240103	6800	2.94	20240108	8420	-16.86	20230210	6250	12.00	20231010	0.69	N	039830	500	53 억	104108	N	N	N	N
5	20240123	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	0	3	0.00	515780	74	0.56	6970	6970	6970	9060	4880	6970	6970.00	0.97	-5	7103	7036	6973	6906	6843	7005	6875	54	2090	500	5010	10	1	10762890	750	10.22	0.56	12	0.00	682.00	12433.00	8420	20230210	-17.22	6250	20231010	11.52	7440	-6.32	20240103	6800	2.50	20240108	8420	-17.22	20230210	6250	11.52	20231010	0.69	N	039830	500	53 억	104108	N	N	N	N
6	20240119	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	10	2	0.14	102109450	14634	75.66	6970	7050	6910	9110	4910	7010	6977.21	1.00	-4302	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	756	10.29	0.56	12	0.14	682.00	12433.00	8420	20230210	-16.63	6250	20231010	12.32	7440	-5.65	20240103	6800	3.24	20240108	8420	-16.63	20230210	6250	12.32	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
7	20240119	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-70	5	-1.00	67279660	9662	49.95	6970	7050	6910	9110	4910	7010	6962.63	1.00	-449	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	747	10.18	0.56	12	0.09	682.00	12433.00	8420	20230210	-17.58	6250	20231010	11.04	7440	-6.72	20240103	6800	2.06	20240108	8420	-17.58	20230210	6250	11.04	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
8	20240119	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-90	5	-1.28	59532240	8543	44.17	6970	7050	6910	9110	4910	7010	6967.83	1.00	-402	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	745	10.15	0.56	12	0.08	682.00	12433.00	8420	20230210	-17.81	6250	20231010	10.72	7440	-6.99	20240103	6800	1.76	20240108	8420	-17.81	20230210	6250	10.72	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
9	20240119	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-90	5	-1.28	55041870	7895	40.82	6970	7050	6910	9110	4910	7010	6971.03	1.00	-427	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	745	10.15	0.56	12	0.07	682.00	12433.00	8420	20230210	-17.81	6250	20231010	10.72	7440	-6.99	20240103	6800	1.76	20240108	8420	-17.81	20230210	6250	10.72	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
10	20240119	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-70	5	-1.00	40222830	5754	29.75	6970	7050	6940	9110	4910	7010	6989.91	1.00	-459	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	747	10.18	0.56	12	0.05	682.00	12433.00	8420	20230210	-17.58	6250	20231010	11.04	7440	-6.72	20240103	6800	2.06	20240108	8420	-17.58	20230210	6250	11.04	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
11	20240119	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-30	5	-0.43	30319790	4331	22.39	6970	7050	6970	9110	4910	7010	7000.32	1.00	-475	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	751	10.23	0.56	12	0.04	682.00	12433.00	8420	20230210	-17.10	6250	20231010	11.68	7440	-6.18	20240103	6800	2.65	20240108	8420	-17.10	20230210	6250	11.68	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
12	20240119	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-10	5	-0.14	16973750	2421	12.52	6970	7050	6970	9110	4910	7010	7011.12	1.00	264	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	753	10.26	0.56	12	0.02	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	7440	-5.91	20240103	6800	2.94	20240108	8420	-16.86	20230210	6250	12.00	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
13	20240119	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-10	5	-0.14	8611010	1232	6.37	6970	7000	6970	9110	4910	7010	6986.76	1.00	46	7310	7160	7030	6880	6750	7235	6955	54	2100	500	5040	10	1	10762890	753	10.26	0.56	12	0.01	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	7440	-5.91	20240103	6800	2.94	20240108	8420	-16.86	20230210	6250	12.00	20231010	0.69	N	039830	500	53 억	107922	N	N	N	N
14	20240118	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	160	2	2.34	136366840	19343	125.89	6900	7180	6900	8900	4800	6850	7051.00	0.99	1836	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	754	10.28	0.56	12	0.18	682.00	12433.00	8420	20230210	-16.75	6250	20231010	12.16	7440	-5.78	20240103	6800	3.09	20240108	8420	-16.75	20230210	6250	12.16	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
15	20240118	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	130	2	1.90	129164990	18315	119.20	6900	7180	6900	8900	4800	6850	7053.56	0.99	1874	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	751	10.23	0.56	12	0.17	682.00	12433.00	8420	20230210	-17.10	6250	20231010	11.68	7440	-6.18	20240103	6800	2.65	20240108	8420	-17.10	20230210	6250	11.68	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
16	20240118	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	120	2	1.75	126383440	17917	116.61	6900	7180	6900	8900	4800	6850	7055.01	0.99	1842	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	750	10.22	0.56	12	0.17	682.00	12433.00	8420	20230210	-17.22	6250	20231010	11.52	7440	-6.32	20240103	6800	2.50	20240108	8420	-17.22	20230210	6250	11.52	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
17	20240118	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	130	2	1.90	125495040	17790	115.78	6900	7180	6900	8900	4800	6850	7055.44	0.99	1880	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	751	10.23	0.56	12	0.17	682.00	12433.00	8420	20230210	-17.10	6250	20231010	11.68	7440	-6.18	20240103	6800	2.65	20240108	8420	-17.10	20230210	6250	11.68	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
18	20240118	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	140	2	2.04	117887770	16701	108.70	6900	7180	6900	8900	4800	6850	7060.02	0.99	1583	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	752	10.25	0.56	12	0.16	682.00	12433.00	8420	20230210	-16.98	6250	20231010	11.84	7440	-6.05	20240103	6800	2.79	20240108	8420	-16.98	20230210	6250	11.84	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
19	20240118	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	120	2	1.75	109474380	15500	100.88	6900	7180	6900	8900	4800	6850	7064.29	0.99	1157	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	750	10.22	0.56	12	0.14	682.00	12433.00	8420	20230210	-17.22	6250	20231010	11.52	7440	-6.32	20240103	6800	2.50	20240108	8420	-17.22	20230210	6250	11.52	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
20	20240118	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	190	2	2.77	80483710	11361	73.94	6900	7180	6900	8900	4800	6850	7086.35	0.99	-724	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	758	10.32	0.57	12	0.11	682.00	12433.00	8420	20230210	-16.39	6250	20231010	12.64	7440	-5.38	20240103	6800	3.53	20240108	8420	-16.39	20230210	6250	12.64	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
21	20240118	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	130	2	1.90	10363420	1496	9.74	6900	6980	6900	8900	4800	6850	6933.14	0.99	350	7050	6950	6900	6800	6750	6925	6775	54	2050	500	4930	10	1	10762890	751	10.23	0.56	12	0.01	682.00	12433.00	8420	20230210	-17.10	6250	20231010	11.68	7440	-6.18	20240103	6800	2.65	20240108	8420	-17.10	20230210	6250	11.68	20231010	0.70	N	039830	500	53 억	106086	N	N	N	N
22	20240117	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-150	5	-2.14	103664440	14991	174.37	6960	7000	6850	9100	4900	7000	6913.04	1.00	-1572	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	737	10.04	0.55	12	0.14	682.00	12433.00	8420	20230210	-18.65	6250	20231010	9.60	7440	-7.93	20240103	6800	0.74	20240108	8420	-18.65	20230210	6250	9.60	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
23	20240117	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-120	5	-1.71	96653080	13968	162.48	6960	7000	6850	9100	4900	7000	6917.38	1.00	-1555	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	740	10.09	0.55	12	0.13	682.00	12433.00	8420	20230210	-18.29	6250	20231010	10.08	7440	-7.53	20240103	6800	1.18	20240108	8420	-18.29	20230210	6250	10.08	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
24	20240117	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-50	5	-0.71	80693440	11644	135.44	6960	7000	6870	9100	4900	7000	6927.70	1.00	-1591	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	748	10.19	0.56	12	0.11	682.00	12433.00	8420	20230210	-17.46	6250	20231010	11.20	7440	-6.59	20240103	6800	2.21	20240108	8420	-17.46	20230210	6250	11.20	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
25	20240117	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-110	5	-1.57	71132120	10259	119.33	6960	7000	6890	9100	4900	7000	6931.10	1.00	-1288	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	742	10.10	0.55	12	0.10	682.00	12433.00	8420	20230210	-18.17	6250	20231010	10.24	7440	-7.39	20240103	6800	1.32	20240108	8420	-18.17	20230210	6250	10.24	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
26	20240117	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-100	5	-1.43	54652890	7870	91.54	6960	7000	6900	9100	4900	7000	6941.66	1.00	-111	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	743	10.12	0.55	12	0.07	682.00	12433.00	8420	20230210	-18.05	6250	20231010	10.40	7440	-7.26	20240103	6800	1.47	20240108	8420	-18.05	20230210	6250	10.40	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
27	20240117	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-80	5	-1.14	49699920	7153	83.20	6960	7000	6910	9100	4900	7000	6945.24	1.00	-58	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	745	10.15	0.56	12	0.07	682.00	12433.00	8420	20230210	-17.81	6250	20231010	10.72	7440	-6.99	20240103	6800	1.76	20240108	8420	-17.81	20230210	6250	10.72	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
28	20240117	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-20	5	-0.29	6345890	909	10.57	6960	7000	6960	9100	4900	7000	6967.84	1.00	-57	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	751	10.23	0.56	12	0.01	682.00	12433.00	8420	20230210	-17.10	6250	20231010	11.68	7440	-6.18	20240103	6800	2.65	20240108	8420	-17.10	20230210	6250	11.68	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
29	20240117	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-40	5	-0.57	2987000	427	4.97	6960	6960	6960	9100	4900	7000	6960.00	1.00	-6	7206	7102	7036	6932	6866	7070	6900	54	2100	500	5040	10	1	10762890	749	10.21	0.56	12	0.00	682.00	12433.00	8420	20230210	-17.34	6250	20231010	11.36	7440	-6.45	20240103	6800	2.35	20240108	8420	-17.34	20230210	6250	11.36	20231010	0.71	N	039830	500	53 억	107658	N	N	N	N
30	20240116	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-40	5	-0.57	60242000	8597	57.92	7140	7140	6970	9150	4930	7040	7006.28	1.00	-20	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	753	10.26	0.56	12	0.08	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	7440	-5.91	20240103	6800	2.94	20240108	8420	-16.86	20230210	6250	12.00	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
31	20240116	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-40	5	-0.57	58768400	8386	56.49	7140	7140	6970	9150	4930	7040	7006.86	1.00	-20	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	753	10.26	0.56	12	0.08	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	7440	-5.91	20240103	6800	2.94	20240108	8420	-16.86	20230210	6250	12.00	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
32	20240116	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-50	5	-0.71	53267790	7600	51.20	7140	7140	6970	9150	4930	7040	7007.78	1.00	116	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	752	10.25	0.56	12	0.07	682.00	12433.00	8420	20230210	-16.98	6250	20231010	11.84	7440	-6.05	20240103	6800	2.79	20240108	8420	-16.98	20230210	6250	11.84	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
33	20240116	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-40	5	-0.57	45615450	6505	43.82	7140	7140	6970	9150	4930	7040	7011.18	1.00	116	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	753	10.26	0.56	12	0.06	682.00	12433.00	8420	20230210	-16.86	6250	20231010	12.00	7440	-5.91	20240103	6800	2.94	20240108	8420	-16.86	20230210	6250	12.00	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
34	20240116	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-30	5	-0.43	44047500	6281	42.31	7140	7140	6970	9150	4930	7040	7011.60	1.00	116	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	754	10.28	0.56	12	0.06	682.00	12433.00	8420	20230210	-16.75	6250	20231010	12.16	7440	-5.78	20240103	6800	3.09	20240108	8420	-16.75	20230210	6250	12.16	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
35	20240116	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-20	5	-0.28	41428570	5908	39.80	7140	7140	6970	9150	4930	7040	7010.97	1.00	117	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	756	10.29	0.56	12	0.05	682.00	12433.00	8420	20230210	-16.63	6250	20231010	12.32	7440	-5.65	20240103	6800	3.24	20240108	8420	-16.63	20230210	6250	12.32	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
36	20240116	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-30	5	-0.43	21306610	3030	20.41	7140	7140	7000	9150	4930	7040	7031.10	1.00	112	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	754	10.28	0.56	12	0.03	682.00	12433.00	8420	20230210	-16.75	6250	20231010	12.16	7440	-5.78	20240103	6800	3.09	20240108	8420	-16.75	20230210	6250	12.16	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
37	20240116	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-30	5	-0.43	10502750	1490	10.04	7140	7140	7000	9150	4930	7040	7050.76	1.00	230	7146	7092	7056	7002	6966	7075	6985	54	2110	500	5060	10	1	10762890	754	10.28	0.56	12	0.01	682.00	12433.00	8420	20230210	-16.75	6250	20231010	12.16	7440	-5.78	20240103	6800	3.09	20240108	8420	-16.75	20230210	6250	12.16	20231010	0.71	N	039830	500	53 억	107676	N	N	N	N
38	20240115	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	104866460	14844	269.84	7110	7110	7020	9240	4980	7110	7058.26	1.00	-410	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	758	10.32	0.57	12	0.14	682.00	12433.00	8420	20230210	-16.39	6250	20231010	12.64	7440	-5.38	20240103	6800	3.53	20240108	8420	-16.39	20230210	6250	12.64	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
39	20240115	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	97418010	13784	250.57	7110	7110	7020	9240	4980	7110	7060.86	1.00	-121	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	758	10.32	0.57	12	0.13	682.00	12433.00	8420	20230210	-16.39	6250	20231010	12.64	7440	-5.38	20240103	6800	3.53	20240108	8420	-16.39	20230210	6250	12.64	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
40	20240115	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-80	5	-1.13	92563580	13094	238.03	7110	7110	7030	9240	4980	7110	7062.42	1.00	-139	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	757	10.31	0.57	12	0.12	682.00	12433.00	8420	20230210	-16.51	6250	20231010	12.48	7440	-5.51	20240103	6800	3.38	20240108	8420	-16.51	20230210	6250	12.48	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
41	20240115	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-40	5	-0.56	55272740	7804	141.87	7110	7110	7040	9240	4980	7110	7074.08	1.00	-139	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	761	10.37	0.57	12	0.07	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	7440	-4.97	20240103	6800	3.97	20240108	8420	-16.03	20230210	6250	13.12	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
42	20240115	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-30	5	-0.42	50565240	7138	129.76	7110	7110	7040	9240	4980	7110	7074.80	1.00	-139	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	762	10.38	0.57	12	0.07	682.00	12433.00	8420	20230210	-15.91	6250	20231010	13.28	7440	-4.84	20240103	6800	4.12	20240108	8420	-15.91	20230210	6250	13.28	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
43	20240115	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-50	5	-0.70	36589440	5159	93.78	7110	7110	7040	9240	4980	7110	7082.44	1.00	-285	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	760	10.35	0.57	12	0.05	682.00	12433.00	8420	20230210	-16.15	6250	20231010	12.96	7440	-5.11	20240103	6800	3.82	20240108	8420	-16.15	20230210	6250	12.96	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
44	20240115	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-10	5	-0.14	28418860	4005	72.80	7110	7110	7040	9240	4980	7110	7083.63	1.00	-400	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	764	10.41	0.57	12	0.04	682.00	12433.00	8420	20230210	-15.68	6250	20231010	13.60	7440	-4.57	20240103	6800	4.41	20240108	8420	-15.68	20230210	6250	13.60	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
45	20240115	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-30	5	-0.42	19700730	2772	50.39	7110	7110	7080	9240	4980	7110	7101.07	1.00	-665	7203	7156	7103	7056	7003	7160	7060	54	2130	500	5110	10	1	10762890	762	10.38	0.57	12	0.03	682.00	12433.00	8420	20230210	-15.91	6250	20231010	13.28	7440	-4.84	20240103	6800	4.12	20240108	8420	-15.91	20230210	6250	13.28	20231010	0.71	N	039830	500	53 억	108087	N	N	N	N
46	20240112	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	10	2	0.14	38945790	5501	75.18	7110	7150	7050	9230	4970	7100	7079.77	1.00	-196	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	765	10.43	0.57	12	0.05	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
47	20240112	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-10	5	-0.14	36601040	5171	70.67	7110	7150	7050	9230	4970	7100	7078.14	1.00	-201	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	763	10.40	0.57	12	0.05	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
48	20240112	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-20	5	-0.28	29714760	4198	57.37	7110	7150	7050	9230	4970	7100	7078.31	1.00	395	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	762	10.38	0.57	12	0.04	682.00	12433.00	8420	20230210	-15.91	6250	20231010	13.28	7440	-4.84	20240103	6800	4.12	20240108	8420	-15.91	20230210	6250	13.28	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
49	20240112	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	10	2	0.14	26591260	3757	51.35	7110	7150	7050	9230	4970	7100	7077.79	1.00	395	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	765	10.43	0.57	12	0.03	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
50	20240112	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-30	5	-0.42	24512040	3463	47.33	7110	7150	7050	9230	4970	7100	7078.27	1.00	400	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	761	10.37	0.57	12	0.03	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	7440	-4.97	20240103	6800	3.97	20240108	8420	-16.03	20230210	6250	13.12	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
51	20240112	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-30	5	-0.42	19438920	2745	37.52	7110	7150	7050	9230	4970	7100	7081.57	1.00	154	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	761	10.37	0.57	12	0.03	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	7440	-4.97	20240103	6800	3.97	20240108	8420	-16.03	20230210	6250	13.12	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
52	20240112	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-30	5	-0.42	13471660	1902	25.99	7110	7150	7050	9230	4970	7100	7082.89	1.00	-19	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	761	10.37	0.57	12	0.02	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	7440	-4.97	20240103	6800	3.97	20240108	8420	-16.03	20230210	6250	13.12	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
53	20240112	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	50	2	0.70	142880	20	0.27	7110	7150	7110	9230	4970	7100	7144.00	1.00	0	7206	7152	7116	7062	7026	7135	7045	54	2130	500	5110	10	1	10762890	770	10.48	0.58	12	0.00	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	7440	-3.90	20240103	6800	5.15	20240108	8420	-15.08	20230210	6250	14.40	20231010	0.72	N	039830	500	53 억	107598	N	N	N	N
54	20240111	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	52012430	7317	39.21	7110	7170	7080	9210	4970	7090	7108.84	1.00	-328	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	764	10.41	0.57	12	0.07	682.00	12433.00	8420	20230210	-15.68	6250	20231010	13.60	7440	-4.57	20240103	6800	4.41	20240108	8420	-15.68	20230210	6250	13.60	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
55	20240111	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	20	2	0.28	48877620	6876	36.84	7110	7170	7080	9210	4970	7090	7108.86	1.00	-479	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	765	10.43	0.57	12	0.06	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
56	20240111	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	20	2	0.28	46631210	6561	35.16	7110	7170	7080	9210	4970	7090	7107.75	1.00	-571	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	765	10.43	0.57	12	0.06	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
57	20240111	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	0	3	0.00	41285480	5810	31.13	7110	7170	7080	9210	4970	7090	7106.37	1.00	-655	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	763	10.40	0.57	12	0.05	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
58	20240111	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	40	2	0.56	32395150	4559	24.43	7110	7170	7080	9210	4970	7090	7106.31	1.00	-765	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	767	10.45	0.57	12	0.04	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	7440	-4.17	20240103	6800	4.85	20240108	8420	-15.32	20230210	6250	14.08	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
59	20240111	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	24675020	3475	18.62	7110	7120	7080	9210	4970	7090	7101.23	1.00	-980	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	764	10.41	0.57	12	0.03	682.00	12433.00	8420	20230210	-15.68	6250	20231010	13.60	7440	-4.57	20240103	6800	4.41	20240108	8420	-15.68	20230210	6250	13.60	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
60	20240111	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	0	3	0.00	18319970	2581	13.83	7110	7120	7080	9210	4970	7090	7098.52	1.00	-1007	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	763	10.40	0.57	12	0.02	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
61	20240111	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	20	2	0.28	8532290	1203	6.45	7110	7110	7090	9210	4970	7090	7092.88	1.00	-480	7290	7190	7120	7020	6950	7155	6985	54	2120	500	5100	10	1	10762890	765	10.43	0.57	12	0.01	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.73	N	039830	500	53 억	107926	N	N	N	N
62	20240110	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-50	5	-0.70	132442290	18659	171.40	7180	7220	7050	9280	5000	7140	7098.04	1.00	1	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	763	10.40	0.57	12	0.17	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
63	20240110	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-70	5	-0.98	101340010	14261	131.00	7180	7220	7060	9280	5000	7140	7106.09	1.00	-137	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	761	10.37	0.57	12	0.13	682.00	12433.00	8420	20230210	-16.03	6250	20231010	13.12	7440	-4.97	20240103	6800	3.97	20240108	8420	-16.03	20230210	6250	13.12	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
64	20240110	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-50	5	-0.70	66757320	9373	86.10	7180	7220	7080	9280	5000	7140	7122.30	1.00	-137	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	763	10.40	0.57	12	0.09	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
65	20240110	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-10	5	-0.14	61098660	8576	78.78	7180	7220	7080	9280	5000	7140	7124.38	1.00	-137	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	767	10.45	0.57	12	0.08	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	7440	-4.17	20240103	6800	4.85	20240108	8420	-15.32	20230210	6250	14.08	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
66	20240110	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-50	5	-0.70	48964530	6868	63.09	7180	7220	7080	9280	5000	7140	7129.37	1.00	-155	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	763	10.40	0.57	12	0.06	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
67	20240110	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-30	5	-0.42	45393440	6365	58.47	7180	7220	7080	9280	5000	7140	7131.73	1.00	-155	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	765	10.43	0.57	12	0.06	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
68	20240110	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-10	5	-0.14	25004080	3498	32.13	7180	7220	7080	9280	5000	7140	7148.11	1.00	174	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	767	10.45	0.57	12	0.03	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	7440	-4.17	20240103	6800	4.85	20240108	8420	-15.32	20230210	6250	14.08	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
69	20240110	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	0	3	0.00	2364080	329	3.02	7180	7220	7140	9280	5000	7140	7185.65	1.00	0	7213	7176	7133	7096	7053	7195	7115	54	2140	500	5140	10	1	10762890	768	10.47	0.57	12	0.00	682.00	12433.00	8420	20230210	-15.20	6250	20231010	14.24	7440	-4.03	20240103	6800	5.00	20240108	8420	-15.20	20230210	6250	14.24	20231010	0.74	N	039830	500	53 억	107925	N	N	N	N
70	20240109	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	20	2	0.28	77547720	10886	72.37	7090	7170	7090	9250	4990	7120	7123.68	1.00	562	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	768	10.47	0.57	12	0.10	682.00	12433.00	8420	20230210	-15.20	6250	20231010	14.24	7440	-4.03	20240103	6800	5.00	20240108	8420	-15.20	20230210	6250	14.24	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
71	20240109	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	10	2	0.14	67587940	9488	63.07	7090	7170	7090	9250	4990	7120	7123.59	1.00	144	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	767	10.45	0.57	12	0.09	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	7440	-4.17	20240103	6800	4.85	20240108	8420	-15.32	20230210	6250	14.08	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
72	20240109	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-10	5	-0.14	39251360	5515	36.66	7090	7170	7090	9250	4990	7120	7117.11	1.00	144	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	765	10.43	0.57	12	0.05	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
73	20240109	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-10	5	-0.14	35885720	5042	33.52	7090	7170	7090	9250	4990	7120	7117.26	1.00	144	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	765	10.43	0.57	12	0.05	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
74	20240109	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	10	2	0.14	25851210	3629	24.12	7090	7170	7090	9250	4990	7120	7123.69	1.00	194	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	767	10.45	0.57	12	0.03	682.00	12433.00	8420	20230210	-15.32	6250	20231010	14.08	7440	-4.17	20240103	6800	4.85	20240108	8420	-15.32	20230210	6250	14.08	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
75	20240109	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-10	5	-0.14	18250240	2559	17.01	7090	7170	7090	9250	4990	7120	7132.67	1.00	194	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	765	10.43	0.57	12	0.02	682.00	12433.00	8420	20230210	-15.56	6250	20231010	13.76	7440	-4.44	20240103	6800	4.56	20240108	8420	-15.56	20230210	6250	13.76	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
76	20240109	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-20	5	-0.28	14784690	2073	13.78	7090	7170	7090	9250	4990	7120	7133.16	1.00	194	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	764	10.41	0.57	12	0.02	682.00	12433.00	8420	20230210	-15.68	6250	20231010	13.60	7440	-4.57	20240103	6800	4.41	20240108	8420	-15.68	20230210	6250	13.60	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
77	20240109	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-30	5	-0.42	2394910	337	2.24	7090	7120	7090	9250	4990	7120	7091.33	1.00	-15	7453	7286	7043	6876	6633	7165	6755	54	2130	500	5120	10	1	10762890	763	10.40	0.57	12	0.00	682.00	12433.00	8420	20230210	-15.80	6250	20231010	13.44	7440	-4.70	20240103	6800	4.26	20240108	8420	-15.80	20230210	6250	13.44	20231010	0.75	N	039830	500	53 억	107348	N	N	N	N
78	20240108	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-120	5	-1.66	106315740	14928	152.87	7210	7210	6800	9410	5070	7240	7121.90	1.01	-1430	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	766	10.44	0.57	12	0.14	682.00	12433.00	8420	20230210	-15.44	6250	20231010	13.92	7440	-4.30	20240103	6800	4.71	20240108	8420	-15.44	20230210	6250	13.92	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
79	20240108	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-90	5	-1.24	95017180	13343	136.64	7210	7210	6800	9410	5070	7240	7121.13	1.01	-1424	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	770	10.48	0.58	12	0.12	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	7440	-3.90	20240103	6800	5.15	20240108	8420	-15.08	20230210	6250	14.40	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
80	20240108	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-120	5	-1.66	86512610	12152	124.44	7210	7210	6800	9410	5070	7240	7119.21	1.01	-869	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	766	10.44	0.57	12	0.11	682.00	12433.00	8420	20230210	-15.44	6250	20231010	13.92	7440	-4.30	20240103	6800	4.71	20240108	8420	-15.44	20230210	6250	13.92	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
81	20240108	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-120	5	-1.66	79908470	11225	114.95	7210	7210	6800	9410	5070	7240	7118.79	1.01	-871	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	766	10.44	0.57	12	0.10	682.00	12433.00	8420	20230210	-15.44	6250	20231010	13.92	7440	-4.30	20240103	6800	4.71	20240108	8420	-15.44	20230210	6250	13.92	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
82	20240108	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-100	5	-1.38	64696370	9092	93.11	7210	7210	6800	9410	5070	7240	7115.75	1.01	-448	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	768	10.47	0.57	12	0.08	682.00	12433.00	8420	20230210	-15.20	6250	20231010	14.24	7440	-4.03	20240103	6800	5.00	20240108	8420	-15.20	20230210	6250	14.24	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
83	20240108	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-80	5	-1.10	59391070	8350	85.51	7210	7210	6800	9410	5070	7240	7112.70	1.01	-268	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	771	10.50	0.58	12	0.08	682.00	12433.00	8420	20230210	-14.96	6250	20231010	14.56	7440	-3.76	20240103	6800	5.29	20240108	8420	-14.96	20230210	6250	14.56	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
84	20240108	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-80	5	-1.10	54440980	7659	78.43	7210	7210	6800	9410	5070	7240	7108.11	1.01	-143	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	771	10.50	0.58	12	0.07	682.00	12433.00	8420	20230210	-14.96	6250	20231010	14.56	7440	-3.76	20240103	6800	5.29	20240108	8420	-14.96	20230210	6250	14.56	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
85	20240108	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-50	5	-0.69	3787570	526	5.39	7210	7210	7190	9410	5070	7240	7200.70	1.01	-441	7300	7270	7210	7180	7120	7285	7195	54	2170	500	5210	10	1	10762890	774	10.54	0.58	12	0.00	682.00	12433.00	8420	20230210	-14.61	6250	20231010	15.04	7440	-3.36	20240103	7100	1.27	20240103	8420	-14.61	20230210	6250	15.04	20231010	0.74	N	039830	500	53 억	108720	N	N	N	N
86	20240105	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	0	3	0.00	70212070	9765	100.36	7210	7240	7150	9410	5070	7240	7190.09	1.01	311	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	779	10.62	0.58	12	0.09	682.00	12433.00	8420	20230210	-14.01	6250	20231010	15.84	7440	-2.69	20240103	7100	1.97	20240103	8420	-14.01	20230210	6250	15.84	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
87	20240105	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-10	5	-0.14	63586820	8846	90.91	7210	7240	7150	9410	5070	7240	7188.11	1.01	261	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	778	10.60	0.58	12	0.08	682.00	12433.00	8420	20230210	-14.13	6250	20231010	15.68	7440	-2.82	20240103	7100	1.83	20240103	8420	-14.13	20230210	6250	15.68	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
88	20240105	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-90	5	-1.24	51171180	7123	73.21	7210	7210	7150	9410	5070	7240	7183.81	1.01	286	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	770	10.48	0.58	12	0.07	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	7440	-3.90	20240103	7100	0.70	20240103	8420	-15.08	20230210	6250	14.40	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
89	20240105	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-40	5	-0.55	46320350	6446	66.25	7210	7210	7160	9410	5070	7240	7185.77	1.01	301	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	775	10.56	0.58	12	0.06	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	7440	-3.23	20240103	7100	1.41	20240103	8420	-14.49	20230210	6250	15.20	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
90	20240105	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-60	5	-0.83	37614380	5233	53.78	7210	7210	7160	9410	5070	7240	7187.76	1.01	-312	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	8420	20230210	-14.73	6250	20231010	14.88	7440	-3.49	20240103	7100	1.13	20240103	8420	-14.73	20230210	6250	14.88	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
91	20240105	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-60	5	-0.83	36961170	5142	52.85	7210	7210	7160	9410	5070	7240	7187.93	1.01	-302	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	773	10.53	0.58	12	0.05	682.00	12433.00	8420	20230210	-14.73	6250	20231010	14.88	7440	-3.49	20240103	7100	1.13	20240103	8420	-14.73	20230210	6250	14.88	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
92	20240105	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-60	5	-0.83	33854090	4709	48.40	7210	7210	7160	9410	5070	7240	7189.06	1.01	-302	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	773	10.53	0.58	12	0.04	682.00	12433.00	8420	20230210	-14.73	6250	20231010	14.88	7440	-3.49	20240103	7100	1.13	20240103	8420	-14.73	20230210	6250	14.88	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
93	20240105	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-50	5	-0.69	3854070	535	5.50	7210	7210	7190	9410	5070	7240	7202.76	1.01	-302	7340	7290	7250	7200	7160	7270	7180	54	2170	500	5210	10	1	10762890	774	10.54	0.58	12	0.00	682.00	12433.00	8420	20230210	-14.61	6250	20231010	15.04	7440	-3.36	20240103	7100	1.27	20240103	8420	-14.61	20230210	6250	15.04	20231010	0.73	N	039830	500	53 억	108459	N	N	N	N
94	20240104	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-80	5	-1.09	70368900	9730	19.81	7300	7300	7210	9510	5130	7320	7232.16	1.01	-48	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	779	10.62	0.58	12	0.09	682.00	12433.00	8420	20230210	-14.01	6250	20231010	15.84	7440	-2.69	20240103	7100	1.97	20240103	8420	-14.01	20230210	6250	15.84	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
95	20240104	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-50	5	-0.68	67284220	9305	18.94	7300	7300	7210	9510	5130	7320	7230.97	1.01	4	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	782	10.66	0.58	12	0.09	682.00	12433.00	8420	20230210	-13.66	6250	20231010	16.32	7440	-2.28	20240103	7100	2.39	20240103	8420	-13.66	20230210	6250	16.32	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
96	20240104	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-90	5	-1.23	58412730	8081	16.45	7300	7300	7210	9510	5130	7320	7228.40	1.01	280	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	778	10.60	0.58	12	0.08	682.00	12433.00	8420	20230210	-14.13	6250	20231010	15.68	7440	-2.82	20240103	7100	1.83	20240103	8420	-14.13	20230210	6250	15.68	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
97	20240104	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-100	5	-1.37	57242050	7919	16.12	7300	7300	7210	9510	5130	7320	7228.44	1.01	280	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	777	10.59	0.58	12	0.07	682.00	12433.00	8420	20230210	-14.25	6250	20231010	15.52	7440	-2.96	20240103	7100	1.69	20240103	8420	-14.25	20230210	6250	15.52	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
98	20240104	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-80	5	-1.09	52195620	7220	14.70	7300	7300	7210	9510	5130	7320	7229.31	1.01	289	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	779	10.62	0.58	12	0.07	682.00	12433.00	8420	20230210	-14.01	6250	20231010	15.84	7440	-2.69	20240103	7100	1.97	20240103	8420	-14.01	20230210	6250	15.84	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
99	20240104	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-80	5	-1.09	49306140	6820	13.88	7300	7300	7210	9510	5130	7320	7229.64	1.01	287	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	779	10.62	0.58	12	0.06	682.00	12433.00	8420	20230210	-14.01	6250	20231010	15.84	7440	-2.69	20240103	7100	1.97	20240103	8420	-14.01	20230210	6250	15.84	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
100	20240104	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-70	5	-0.96	37381570	5169	10.52	7300	7300	7210	9510	5130	7320	7231.88	1.01	186	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	780	10.63	0.58	12	0.05	682.00	12433.00	8420	20230210	-13.90	6250	20231010	16.00	7440	-2.55	20240103	7100	2.11	20240103	8420	-13.90	20230210	6250	16.00	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
101	20240104	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-60	5	-0.82	5298290	727	1.48	7300	7300	7260	9510	5130	7320	7287.88	1.01	-70	7626	7472	7286	7132	6946	7550	7210	54	2190	500	5270	10	1	10762890	781	10.65	0.58	12	0.01	682.00	12433.00	8420	20230210	-13.78	6250	20231010	16.16	7440	-2.42	20240103	7100	2.25	20240103	8420	-13.78	20230210	6250	16.16	20231010	0.74	N	039830	500	53 억	108294	N	N	N	N
102	20240103	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	40	2	0.55	359176820	48961	185.44	7280	7440	7100	9460	5100	7280	7336.06	0.97	4164	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	788	10.73	0.59	12	0.45	682.00	12433.00	8420	20230210	-13.06	6250	20231010	17.12	7440	-1.61	20240103	7100	3.10	20240103	8420	-13.06	20230210	6250	17.12	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
103	20240103	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	80	2	1.10	344901750	47015	178.07	7280	7440	7100	9460	5100	7280	7336.01	0.97	4416	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	792	10.79	0.59	12	0.44	682.00	12433.00	8420	20230210	-12.59	6250	20231010	17.76	7440	-1.08	20240103	7100	3.66	20240103	8420	-12.59	20230210	6250	17.76	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
104	20240103	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	100	2	1.37	291781200	39801	150.74	7280	7440	7100	9460	5100	7280	7331.01	0.97	6493	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	794	10.82	0.59	12	0.37	682.00	12433.00	8420	20230210	-12.35	6250	20231010	18.08	7440	-0.81	20240103	7100	3.94	20240103	8420	-12.35	20230210	6250	18.08	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
105	20240103	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	100	2	1.37	231757560	31681	119.99	7280	7440	7100	9460	5100	7280	7315.36	0.97	6774	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	794	10.82	0.59	12	0.29	682.00	12433.00	8420	20230210	-12.35	6250	20231010	18.08	7440	-0.81	20240103	7100	3.94	20240103	8420	-12.35	20230210	6250	18.08	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
106	20240103	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-100	5	-1.37	99862520	13764	52.13	7280	7320	7100	9460	5100	7280	7255.32	0.97	2467	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	773	10.53	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.73	6250	20231010	14.88	7320	-1.91	20240103	7100	1.13	20240103	8420	-14.73	20230210	6250	14.88	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
107	20240103	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-110	5	-1.51	90261340	12423	47.05	7280	7320	7100	9460	5100	7280	7265.65	0.97	2103	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	772	10.51	0.58	12	0.12	682.00	12433.00	8420	20230210	-14.85	6250	20231010	14.72	7320	-2.05	20240103	7100	0.99	20240103	8420	-14.85	20230210	6250	14.72	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
108	20240103	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-130	5	-1.79	78133890	10723	40.61	7280	7320	7150	9460	5100	7280	7286.58	0.97	2103	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	770	10.48	0.58	12	0.10	682.00	12433.00	8420	20230210	-15.08	6250	20231010	14.40	7320	-2.32	20240103	7150	0.00	20240103	8420	-15.08	20230210	6250	14.40	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
109	20240103	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	10016050	1374	5.20	7280	7310	7280	9460	5100	7280	7289.77	0.97	263	7333	7306	7253	7226	7173	7320	7240	54	2180	500	5240	10	1	10762890	786	10.70	0.59	12	0.01	682.00	12433.00	8420	20230210	-13.30	6250	20231010	16.80	7310	-0.14	20240103	7200	1.39	20240102	8420	-13.30	20230210	6250	16.80	20231010	0.75	N	039830	500	53 억	104053	N	N	N	N
110	20240102	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	80	2	1.11	189253010	26119	186.88	7200	7280	7200	9360	5040	7200	7245.95	0.96	569	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	784	10.67	0.59	12	0.24	682.00	12433.00	8420	20230210	-13.54	6250	20231010	16.48	7280	0.00	20240102	7200	1.11	20240102	8420	-13.54	20230210	6250	16.48	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
111	20240102	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	50	2	0.69	176740750	24396	174.56	7200	7280	7200	9360	5040	7200	7244.82	0.96	404	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	780	10.63	0.58	12	0.23	682.00	12433.00	8420	20230210	-13.90	6250	20231010	16.00	7280	-0.41	20240102	7200	0.69	20240102	8420	-13.90	20230210	6250	16.00	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
112	20240102	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	70	2	0.97	164599780	22723	162.59	7200	7280	7200	9360	5040	7200	7243.92	0.96	560	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	782	10.66	0.58	12	0.21	682.00	12433.00	8420	20230210	-13.66	6250	20231010	16.32	7280	-0.14	20240102	7200	0.97	20240102	8420	-13.66	20230210	6250	16.32	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
113	20240102	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	70	2	0.97	143189940	19779	141.52	7200	7280	7200	9360	5040	7200	7239.67	0.96	1272	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	782	10.66	0.58	12	0.18	682.00	12433.00	8420	20230210	-13.66	6250	20231010	16.32	7280	-0.14	20240102	7200	0.97	20240102	8420	-13.66	20230210	6250	16.32	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
114	20240102	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	20	2	0.28	98784910	13660	97.74	7200	7280	7200	9360	5040	7200	7231.89	0.96	947	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	777	10.59	0.58	12	0.13	682.00	12433.00	8420	20230210	-14.25	6250	20231010	15.52	7280	-0.82	20240102	7200	0.28	20240102	8420	-14.25	20230210	6250	15.52	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
115	20240102	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	30	2	0.42	67554390	9335	66.79	7200	7280	7200	9360	5040	7200	7237.02	0.96	953	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	778	10.60	0.58	12	0.09	682.00	12433.00	8420	20230210	-14.13	6250	20231010	15.68	7280	-0.69	20240102	7200	0.42	20240102	8420	-14.13	20230210	6250	15.68	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
116	20240102	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	30	2	0.42	17033250	2364	16.91	7200	7230	7200	9360	5040	7200	7205.47	0.96	63	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	778	10.60	0.58	12	0.02	682.00	12433.00	8420	20230210	-14.13	6250	20231010	15.68	7230	0.00	20240102	7200	0.42	20240102	8420	-14.13	20230210	6250	15.68	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N
117	20240102	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	0	3	0.00	0	0	0.00	0	0	0	9360	5040	7200	0.00	0.96	0	7326	7262	7136	7072	6946	7295	7105	54	2160	500	5180	10	1	10762890	775	10.56	0.58	12	0.00	682.00	12433.00	8420	20230210	-14.49	6250	20231010	15.20	0	0.00	0	0	0.00	0	8420	-14.49	20230210	6250	15.20	20231010	0.80	N	039830	500	53 억	103477	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History