KissMeData/299660/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-15	5	-0.35	125042035	28878	20.37	4270	4395	4270	5640	3045	4345	4330.01	1.55	4856	4928	4636	4468	4176	4008	4552	4092	68	1295	500	2860	5	1	13602977	589	-1.94	1.98	12	0.21	-2234.00	2192.00	12859	20230201	-66.33	3100	20231031	39.68	5560	-22.12	20240111	4270	1.41	20240123	14090	-69.27	20230201	3100	39.68	20231031	0.88	N	299660	500	68 억	211055	N	N	0	N	N
3	20240123	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	25	2	0.58	118120010	27283	19.25	4270	4395	4270	5640	3045	4345	4329.44	1.55	5365	4928	4636	4468	4176	4008	4552	4092	68	1295	500	2860	5	1	13602977	594	-1.96	1.99	12	0.20	-2234.00	2192.00	12859	20230201	-66.02	3100	20231031	40.97	5560	-21.40	20240111	4270	2.34	20240123	14090	-68.99	20230201	3100	40.97	20231031	0.88	N	299660	500	68 억	211055	N	N	0	N	N
4	20240123	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	50	2	1.15	64887190	15047	10.62	4270	4395	4270	5640	3045	4345	4312.30	1.55	3576	4928	4636	4468	4176	4008	4552	4092	68	1295	500	2860	5	1	13602977	598	-1.97	2.01	12	0.11	-2234.00	2192.00	12859	20230201	-65.82	3100	20231031	41.77	5560	-20.95	20240111	4270	2.93	20240123	14090	-68.81	20230201	3100	41.77	20231031	0.88	N	299660	500	68 억	211055	N	N	0	N	N
5	20240123	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-10	5	-0.23	38125515	8896	6.28	4270	4385	4270	5640	3045	4345	4285.69	1.55	1186	4928	4636	4468	4176	4008	4552	4092	68	1295	500	2860	5	1	13602977	590	-1.94	1.98	12	0.07	-2234.00	2192.00	12859	20230201	-66.29	3100	20231031	39.84	5560	-22.03	20240111	4270	1.52	20240123	14090	-69.23	20230201	3100	39.84	20231031	0.88	N	299660	500	68 억	211055	N	N	0	N	N
6	20240119	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-30	5	-0.66	286377260	63683	117.85	4700	4700	4410	5900	3180	4540	4496.75	1.65	-12932	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	613	-2.02	2.06	12	0.47	-2234.00	2192.00	12859	20230201	-64.93	3100	20231031	45.48	5560	-18.88	20240111	4410	2.27	20240119	14090	-67.99	20230201	3100	45.48	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
7	20240119	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-55	5	-1.21	261427010	58124	107.57	4700	4700	4410	5900	3180	4540	4497.75	1.65	-14048	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	610	-2.01	2.05	12	0.43	-2234.00	2192.00	12859	20230201	-65.12	3100	20231031	44.68	5560	-19.33	20240111	4410	1.70	20240119	14090	-68.17	20230201	3100	44.68	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
8	20240119	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-130	5	-2.86	171561895	38094	70.50	4700	4700	4410	5900	3180	4540	4503.65	1.65	-9909	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	600	-1.97	2.01	12	0.28	-2234.00	2192.00	12859	20230201	-65.70	3100	20231031	42.26	5560	-20.68	20240111	4410	0.00	20240119	14090	-68.70	20230201	3100	42.26	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
9	20240119	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-115	5	-2.53	130563290	28825	53.34	4700	4700	4410	5900	3180	4540	4529.52	1.65	-8337	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	602	-1.98	2.02	12	0.21	-2234.00	2192.00	12859	20230201	-65.59	3100	20231031	42.74	5560	-20.41	20240111	4410	0.34	20240119	14090	-68.59	20230201	3100	42.74	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
10	20240119	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-50	5	-1.10	98490610	21609	39.99	4700	4700	4480	5900	3180	4540	4557.85	1.65	-5848	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	611	-2.01	2.05	12	0.16	-2234.00	2192.00	12859	20230201	-65.08	3100	20231031	44.84	5560	-19.24	20240111	4420	1.58	20240105	14090	-68.13	20230201	3100	44.84	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
11	20240119	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	0	3	0.00	79987415	17519	32.42	4700	4700	4520	5900	3180	4540	4565.75	1.65	-4424	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	618	-2.03	2.07	12	0.13	-2234.00	2192.00	12859	20230201	-64.69	3100	20231031	46.45	5560	-18.35	20240111	4420	2.71	20240105	14090	-67.78	20230201	3100	46.45	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
12	20240119	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	20	2	0.44	44998945	9826	18.18	4700	4700	4540	5900	3180	4540	4579.58	1.65	1256	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	620	-2.04	2.08	12	0.07	-2234.00	2192.00	12859	20230201	-64.54	3100	20231031	47.10	5560	-17.99	20240111	4420	3.17	20240105	14090	-67.64	20230201	3100	47.10	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
13	20240119	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	15	2	0.33	21171570	4628	8.56	4700	4700	4540	5900	3180	4540	4574.67	1.65	299	4786	4662	4596	4472	4406	4630	4440	68	1360	500	2990	5	1	13602977	620	-2.04	2.08	12	0.03	-2234.00	2192.00	12859	20230201	-64.58	3100	20231031	46.94	5560	-18.08	20240111	4420	3.05	20240105	14090	-67.67	20230201	3100	46.94	20231031	0.87	N	299660	500	68 억	225128	N	N	0	N	N
14	20240118	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-180	5	-3.81	236960100	51484	50.38	4720	4720	4530	6130	3305	4720	4602.49	1.71	-9132	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	618	-2.03	2.07	12	0.38	-2234.00	2192.00	12859	20230201	-64.69	3100	20231031	46.45	5560	-18.35	20240111	4420	2.71	20240105	14090	-67.78	20230201	3100	46.45	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
15	20240118	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	-145	5	-3.07	220290325	47820	46.79	4720	4720	4530	6130	3305	4720	4606.55	1.71	-8987	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	622	-2.05	2.09	12	0.35	-2234.00	2192.00	12859	20230201	-64.42	3100	20231031	47.58	5560	-17.72	20240111	4420	3.51	20240105	14090	-67.53	20230201	3100	47.58	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
16	20240118	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-150	5	-3.18	164306555	35546	34.78	4720	4720	4540	6130	3305	4720	4622.23	1.71	-9966	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	622	-2.05	2.08	12	0.26	-2234.00	2192.00	12859	20230201	-64.46	3100	20231031	47.42	5560	-17.81	20240111	4420	3.39	20240105	14090	-67.57	20230201	3100	47.42	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
17	20240118	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-90	5	-1.91	102663965	22116	21.64	4720	4720	4600	6130	3305	4720	4641.90	1.71	-3368	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	630	-2.07	2.11	12	0.16	-2234.00	2192.00	12859	20230201	-63.99	3100	20231031	49.35	5560	-16.73	20240111	4420	4.75	20240105	14090	-67.14	20230201	3100	49.35	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
18	20240118	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-105	5	-2.22	94017130	20253	19.82	4720	4720	4600	6130	3305	4720	4641.95	1.71	-2630	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	628	-2.07	2.11	12	0.15	-2234.00	2192.00	12859	20230201	-64.11	3100	20231031	48.87	5560	-17.00	20240111	4420	4.41	20240105	14090	-67.25	20230201	3100	48.87	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
19	20240118	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-105	5	-2.22	72146965	15536	15.20	4720	4720	4600	6130	3305	4720	4643.63	1.71	-1117	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	628	-2.07	2.11	12	0.11	-2234.00	2192.00	12859	20230201	-64.11	3100	20231031	48.87	5560	-17.00	20240111	4420	4.41	20240105	14090	-67.25	20230201	3100	48.87	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
20	20240118	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-50	5	-1.06	51883500	11171	10.93	4720	4720	4600	6130	3305	4720	4644.16	1.71	-359	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	635	-2.09	2.13	12	0.08	-2234.00	2192.00	12859	20230201	-63.68	3100	20231031	50.65	5560	-16.01	20240111	4420	5.66	20240105	14090	-66.86	20230201	3100	50.65	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
21	20240118	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-100	5	-2.12	18783745	4065	3.98	4720	4720	4600	6130	3305	4720	4619.69	1.71	-266	5166	4942	4756	4532	4346	4850	4440	68	1410	500	3110	5	1	13602977	628	-2.07	2.11	12	0.03	-2234.00	2192.00	12859	20230201	-64.07	3100	20231031	49.03	5560	-16.91	20240111	4420	4.52	20240105	14090	-67.21	20230201	3100	49.03	20231031	0.88	N	299660	500	68 억	233068	N	N	0	N	N
22	20240117	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-40	5	-0.84	480592180	101679	124.86	4890	4980	4570	6180	3335	4760	4726.61	1.86	-20426	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	642	-2.11	2.15	12	0.75	-2234.00	2192.00	12859	20230201	-63.29	3100	20231031	52.26	5560	-15.11	20240111	4420	6.79	20240105	14090	-66.50	20230201	3100	52.26	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
23	20240117	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-75	5	-1.58	465763900	98524	120.99	4890	4980	4570	6180	3335	4760	4727.42	1.86	-19973	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	637	-2.10	2.14	12	0.72	-2234.00	2192.00	12859	20230201	-63.57	3100	20231031	51.13	5560	-15.74	20240111	4420	6.00	20240105	14090	-66.75	20230201	3100	51.13	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
24	20240117	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-135	5	-2.84	408318160	86230	105.89	4890	4980	4570	6180	3335	4760	4735.22	1.86	-18125	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	629	-2.07	2.11	12	0.63	-2234.00	2192.00	12859	20230201	-64.03	3100	20231031	49.19	5560	-16.82	20240111	4420	4.64	20240105	14090	-67.18	20230201	3100	49.19	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
25	20240117	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-145	5	-3.05	338739330	71245	87.49	4890	4980	4610	6180	3335	4760	4754.57	1.86	-15566	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	628	-2.07	2.11	12	0.52	-2234.00	2192.00	12859	20230201	-64.11	3100	20231031	48.87	5560	-17.00	20240111	4420	4.41	20240105	14090	-67.25	20230201	3100	48.87	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
26	20240117	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-90	5	-1.89	305661035	64114	78.73	4890	4980	4670	6180	3335	4760	4767.46	1.86	-15028	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	635	-2.09	2.13	12	0.47	-2234.00	2192.00	12859	20230201	-63.68	3100	20231031	50.65	5560	-16.01	20240111	4420	5.66	20240105	14090	-66.86	20230201	3100	50.65	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
27	20240117	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-5	5	-0.11	284912460	59685	73.29	4890	4980	4670	6180	3335	4760	4773.60	1.86	-11040	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	647	-2.13	2.17	12	0.44	-2234.00	2192.00	12859	20230201	-63.02	3100	20231031	53.39	5560	-14.48	20240111	4420	7.58	20240105	14090	-66.25	20230201	3100	53.39	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
28	20240117	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-50	5	-1.05	214397215	44657	54.84	4890	4980	4680	6180	3335	4760	4800.98	1.86	-10833	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	641	-2.11	2.15	12	0.33	-2234.00	2192.00	12859	20230201	-63.37	3100	20231031	51.94	5560	-15.29	20240111	4420	6.56	20240105	14090	-66.57	20230201	3100	51.94	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
29	20240117	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	-55	5	-1.16	41823480	8695	10.68	4890	4895	4705	6180	3335	4760	4810.06	1.86	-6083	5206	4982	4846	4622	4486	4915	4555	68	1420	500	3140	5	1	13602977	640	-2.11	2.15	12	0.06	-2234.00	2192.00	12859	20230201	-63.41	3100	20231031	51.77	5560	-15.38	20240111	4420	6.45	20240105	14090	-66.61	20230201	3100	51.77	20231031	0.87	N	299660	500	68 억	252835	N	N	0	N	N
30	20240116	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-240	5	-4.80	391660525	81144	42.33	5000	5070	4710	6500	3500	5000	4828.42	1.87	-1741	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	648	-2.13	2.17	12	0.60	-2234.00	2192.00	12859	20230201	-62.98	3100	20231031	53.55	5560	-14.39	20240111	4420	7.69	20240105	14090	-66.22	20230201	3100	53.55	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
31	20240116	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-260	5	-5.20	337520275	69765	36.40	5000	5070	4710	6500	3500	5000	4837.96	1.87	2859	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	645	-2.12	2.16	12	0.51	-2234.00	2192.00	12859	20230201	-63.14	3100	20231031	52.90	5560	-14.75	20240111	4420	7.24	20240105	14090	-66.36	20230201	3100	52.90	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
32	20240116	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-215	5	-4.30	250358150	51389	26.81	5000	5070	4750	6500	3500	5000	4871.82	1.87	1241	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	651	-2.14	2.18	12	0.38	-2234.00	2192.00	12859	20230201	-62.79	3100	20231031	54.35	5560	-13.94	20240111	4420	8.26	20240105	14090	-66.04	20230201	3100	54.35	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
33	20240116	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-150	5	-3.00	180389780	36842	19.22	5000	5070	4750	6500	3500	5000	4896.31	1.87	848	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	660	-2.17	2.21	12	0.27	-2234.00	2192.00	12859	20230201	-62.28	3100	20231031	56.45	5560	-12.77	20240111	4420	9.73	20240105	14090	-65.58	20230201	3100	56.45	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
34	20240116	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-120	5	-2.40	153814825	31354	16.36	5000	5070	4750	6500	3500	5000	4905.75	1.87	1463	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	664	-2.18	2.23	12	0.23	-2234.00	2192.00	12859	20230201	-62.05	3100	20231031	57.42	5560	-12.23	20240111	4420	10.41	20240105	14090	-65.37	20230201	3100	57.42	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
35	20240116	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	-130	5	-2.60	135596210	27598	14.40	5000	5070	4750	6500	3500	5000	4913.26	1.87	1521	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	662	-2.18	2.22	12	0.20	-2234.00	2192.00	12859	20230201	-62.13	3100	20231031	57.10	5560	-12.41	20240111	4420	10.18	20240105	14090	-65.44	20230201	3100	57.10	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
36	20240116	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-160	5	-3.20	122712140	24966	13.02	5000	5070	4750	6500	3500	5000	4915.17	1.87	2162	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	5	1	13602977	658	-2.17	2.21	12	0.18	-2234.00	2192.00	12859	20230201	-62.36	3100	20231031	56.13	5560	-12.95	20240111	4420	9.50	20240105	14090	-65.65	20230201	3100	56.13	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
37	20240116	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	10	2	0.20	53865930	11013	5.75	5000	5010	4750	6500	3500	5000	4891.12	1.87	1328	5243	5121	4988	4866	4733	5055	4800	68	1500	500	3300	10	1	13602977	682	-2.24	2.29	12	0.08	-2234.00	2192.00	12859	20230201	-61.04	3100	20231031	61.61	5560	-9.89	20240111	4420	13.35	20240105	14090	-64.44	20230201	3100	61.61	20231031	0.88	N	299660	500	68 억	253934	N	N	0	N	N
38	20240115	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-200	5	-3.85	949248285	191492	117.74	5110	5110	4855	6760	3640	5200	4957.11	2.26	-57350	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	10	1	13602977	680	-2.24	2.28	12	1.41	-2234.00	2192.00	12859	20230201	-61.12	3100	20231031	61.29	5560	-10.07	20240111	4420	13.12	20240105	14090	-64.51	20230201	3100	61.29	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
39	20240115	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-120	5	-2.31	910402565	183763	112.99	5110	5110	4855	6760	3640	5200	4954.22	2.26	-58009	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	10	1	13602977	691	-2.27	2.32	12	1.35	-2234.00	2192.00	12859	20230201	-60.49	3100	20231031	63.87	5560	-8.63	20240111	4420	14.93	20240105	14090	-63.95	20230201	3100	63.87	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
40	20240115	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-320	5	-6.15	702903215	142074	87.36	5110	5110	4855	6760	3640	5200	4947.44	2.26	-52068	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	5	1	13602977	664	-2.18	2.23	12	1.04	-2234.00	2192.00	12859	20230201	-62.05	3100	20231031	57.42	5560	-12.23	20240111	4420	10.41	20240105	14090	-65.37	20230201	3100	57.42	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
41	20240115	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4905	-295	5	-5.67	553522450	111713	68.69	5110	5110	4855	6760	3640	5200	4954.86	2.26	-41234	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	5	1	13602977	667	-2.20	2.24	12	0.82	-2234.00	2192.00	12859	20230201	-61.86	3100	20231031	58.23	5560	-11.78	20240111	4420	10.97	20240105	14090	-65.19	20230201	3100	58.23	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
42	20240115	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-315	5	-6.06	507090245	102192	62.84	5110	5110	4855	6760	3640	5200	4962.13	2.26	-36124	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	5	1	13602977	665	-2.19	2.23	12	0.75	-2234.00	2192.00	12859	20230201	-62.01	3100	20231031	57.58	5560	-12.14	20240111	4420	10.52	20240105	14090	-65.33	20230201	3100	57.58	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
43	20240115	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-325	5	-6.25	493524140	99407	61.12	5110	5110	4855	6760	3640	5200	4964.68	2.26	-34786	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	5	1	13602977	663	-2.18	2.22	12	0.73	-2234.00	2192.00	12859	20230201	-62.09	3100	20231031	57.26	5560	-12.32	20240111	4420	10.29	20240105	14090	-65.40	20230201	3100	57.26	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
44	20240115	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-275	5	-5.29	368695305	73930	45.46	5110	5110	4905	6760	3640	5200	4987.08	2.26	-25379	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	5	1	13602977	670	-2.20	2.25	12	0.54	-2234.00	2192.00	12859	20230201	-61.70	3100	20231031	58.87	5560	-11.42	20240111	4420	11.43	20240105	14090	-65.05	20230201	3100	58.87	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
45	20240115	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-180	5	-3.46	31889490	6302	3.87	5110	5110	5010	6760	3640	5200	5060.17	2.26	-1623	5423	5311	5148	5036	4873	5230	4955	68	1560	500	3430	10	1	13602977	683	-2.25	2.29	12	0.05	-2234.00	2192.00	12859	20230201	-60.96	3100	20231031	61.94	5560	-9.71	20240111	4420	13.57	20240105	14090	-64.37	20230201	3100	61.94	20231031	0.84	N	299660	500	68 억	307339	N	N	0	N	N
46	20240112	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	0	3	0.00	827311400	162389	15.59	5240	5260	4985	6760	3640	5200	5094.43	2.28	-3001	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	707	-2.33	2.37	12	1.19	-2234.00	2192.00	12859	20230201	-59.56	3100	20231031	67.74	5560	-6.47	20240111	4420	17.65	20240105	14090	-63.09	20230201	3100	67.74	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
47	20240112	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-110	5	-2.12	795558980	156272	15.00	5240	5260	4985	6760	3640	5200	5090.72	2.28	-1398	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	692	-2.28	2.32	12	1.15	-2234.00	2192.00	12859	20230201	-60.42	3100	20231031	64.19	5560	-8.45	20240111	4420	15.16	20240105	14090	-63.88	20230201	3100	64.19	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
48	20240112	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-210	5	-4.04	631790230	124069	11.91	5240	5260	4985	6760	3640	5200	5092.07	2.28	855	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	5	1	13602977	679	-2.23	2.28	12	0.91	-2234.00	2192.00	12859	20230201	-61.19	3100	20231031	60.97	5560	-10.25	20240111	4420	12.90	20240105	14090	-64.58	20230201	3100	60.97	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
49	20240112	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-170	5	-3.27	584231355	114548	10.99	5240	5260	4985	6760	3640	5200	5100.14	2.28	83	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	684	-2.25	2.29	12	0.84	-2234.00	2192.00	12859	20230201	-60.88	3100	20231031	62.26	5560	-9.53	20240111	4420	13.80	20240105	14090	-64.30	20230201	3100	62.26	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
50	20240112	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-200	5	-3.85	557391720	109199	10.48	5240	5260	4985	6760	3640	5200	5104.19	2.28	1139	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	680	-2.24	2.28	12	0.80	-2234.00	2192.00	12859	20230201	-61.12	3100	20231031	61.29	5560	-10.07	20240111	4420	13.12	20240105	14090	-64.51	20230201	3100	61.29	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
51	20240112	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-200	5	-3.85	523814090	102480	9.84	5240	5260	4995	6760	3640	5200	5111.20	2.28	898	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	680	-2.24	2.28	12	0.75	-2234.00	2192.00	12859	20230201	-61.12	3100	20231031	61.29	5560	-10.07	20240111	4420	13.12	20240105	14090	-64.51	20230201	3100	61.29	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
52	20240112	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-110	5	-2.12	344391050	66915	6.42	5240	5260	5050	6760	3640	5200	5146.53	2.28	-302	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	692	-2.28	2.32	12	0.49	-2234.00	2192.00	12859	20230201	-60.42	3100	20231031	64.19	5560	-8.45	20240111	4420	15.16	20240105	14090	-63.88	20230201	3100	64.19	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
53	20240112	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-40	5	-0.77	138713440	26748	2.57	5240	5260	5120	6760	3640	5200	5185.83	2.28	-5542	6086	5642	5116	4672	4146	5865	4895	68	1560	500	3430	10	1	13602977	702	-2.31	2.35	12	0.20	-2234.00	2192.00	12859	20230201	-59.87	3100	20231031	66.45	5560	-7.19	20240111	4420	16.74	20240105	14090	-63.38	20230201	3100	66.45	20231031	0.85	N	299660	500	68 억	310574	N	N	0	N	N
54	20240111	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	570	2	12.31	5341874205	1040341	5201.71	4630	5560	4590	6010	3245	4630	5134.70	1.70	73550	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	10	1	13602977	707	-2.33	2.37	12	7.65	-2234.00	2192.00	12859	20230201	-59.56	3100	20231031	67.74	5560	-6.47	20240111	4420	17.65	20240105	14090	-63.09	20230201	3100	67.74	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
55	20240111	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	470	2	10.15	5234289065	1019573	5097.86	4630	5560	4590	6010	3245	4630	5133.81	1.70	75259	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	10	1	13602977	694	-2.28	2.33	12	7.50	-2234.00	2192.00	12859	20230201	-60.34	3100	20231031	64.52	5560	-8.27	20240111	4420	15.38	20240105	14090	-63.80	20230201	3100	64.52	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
56	20240111	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	480	2	10.37	4425249735	863661	4318.30	4630	5560	4590	6010	3245	4630	5123.83	1.70	50342	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	10	1	13602977	695	-2.29	2.33	12	6.35	-2234.00	2192.00	12859	20230201	-60.26	3100	20231031	64.84	5560	-8.09	20240111	4420	15.61	20240105	14090	-63.73	20230201	3100	64.84	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
57	20240111	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	580	2	12.53	990593825	198658	993.29	4630	5250	4590	6010	3245	4630	4986.43	1.70	10802	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	10	1	13602977	709	-2.33	2.38	12	1.46	-2234.00	2192.00	12859	20230201	-59.48	3100	20231031	68.06	5250	-0.76	20240111	4420	17.87	20240105	14090	-63.02	20230201	3100	68.06	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
58	20240111	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	240	2	5.18	210305895	44191	220.95	4630	4895	4590	6010	3245	4630	4759.02	1.70	9371	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	5	1	13602977	662	-2.18	2.22	12	0.32	-2234.00	2192.00	12859	20230201	-62.13	3100	20231031	57.10	4955	-1.72	20240103	4420	10.18	20240105	14090	-65.44	20230201	3100	57.10	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
59	20240111	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	125	2	2.70	93013500	19845	99.23	4630	4775	4590	6010	3245	4630	4687.00	1.70	3746	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	5	1	13602977	647	-2.13	2.17	12	0.15	-2234.00	2192.00	12859	20230201	-63.02	3100	20231031	53.39	4955	-4.04	20240103	4420	7.58	20240105	14090	-66.25	20230201	3100	53.39	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
60	20240111	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	30	2	0.65	37494935	8087	40.44	4630	4675	4590	6010	3245	4630	4636.45	1.70	-630	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	5	1	13602977	634	-2.09	2.13	12	0.06	-2234.00	2192.00	12859	20230201	-63.76	3100	20231031	50.32	4955	-5.95	20240103	4420	5.43	20240105	14090	-66.93	20230201	3100	50.32	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
61	20240111	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-30	5	-0.65	4688230	1014	5.07	4630	4630	4590	6010	3245	4630	4623.50	1.70	-205	4736	4682	4626	4572	4516	4655	4545	68	1380	500	3050	5	1	13602977	626	-2.06	2.10	12	0.01	-2234.00	2192.00	12859	20230201	-64.23	3100	20231031	48.39	4955	-7.16	20240103	4420	4.07	20240105	14090	-67.35	20230201	3100	48.39	20231031	0.85	N	299660	500	68 억	230619	N	N	1	N	N
62	20240110	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	5	2	0.11	92033395	19880	60.56	4660	4680	4570	6010	3240	4625	4629.45	1.75	-7043	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	630	-2.07	2.11	12	0.15	-2234.00	2192.00	12859	20230201	-63.99	3100	20231031	49.35	4955	-6.56	20240103	4420	4.75	20240105	14090	-67.14	20230201	3100	49.35	20231031	0.86	N	299660	500	68 억	237662	N	N	1	N	N
63	20240110	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-10	5	-0.22	90845415	19623	59.77	4660	4680	4570	6010	3240	4625	4629.54	1.75	-6863	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	628	-2.07	2.11	12	0.14	-2234.00	2192.00	12859	20230201	-64.11	3100	20231031	48.87	4955	-6.86	20240103	4420	4.41	20240105	14090	-67.25	20230201	3100	48.87	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
64	20240110	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-20	5	-0.43	71042945	15328	46.69	4660	4680	4570	6010	3240	4625	4634.85	1.75	-4924	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	626	-2.06	2.10	12	0.11	-2234.00	2192.00	12859	20230201	-64.19	3100	20231031	48.55	4955	-7.06	20240103	4420	4.19	20240105	14090	-67.32	20230201	3100	48.55	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
65	20240110	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	10	2	0.22	56270675	12135	36.96	4660	4680	4570	6010	3240	4625	4637.06	1.75	-3655	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	630	-2.07	2.11	12	0.09	-2234.00	2192.00	12859	20230201	-63.96	3100	20231031	49.52	4955	-6.46	20240103	4420	4.86	20240105	14090	-67.10	20230201	3100	49.52	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
66	20240110	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	5	2	0.11	49166260	10599	32.29	4660	4680	4570	6010	3240	4625	4638.76	1.75	-3499	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	630	-2.07	2.11	12	0.08	-2234.00	2192.00	12859	20230201	-63.99	3100	20231031	49.35	4955	-6.56	20240103	4420	4.75	20240105	14090	-67.14	20230201	3100	49.35	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
67	20240110	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	20	2	0.43	36925800	7956	24.23	4660	4680	4570	6010	3240	4625	4641.25	1.75	-3238	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	632	-2.08	2.12	12	0.06	-2234.00	2192.00	12859	20230201	-63.88	3100	20231031	49.84	4955	-6.26	20240103	4420	5.09	20240105	14090	-67.03	20230201	3100	49.84	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
68	20240110	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	5	2	0.11	28870005	6220	18.95	4660	4680	4570	6010	3240	4625	4641.48	1.75	-3279	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	630	-2.07	2.11	12	0.05	-2234.00	2192.00	12859	20230201	-63.99	3100	20231031	49.35	4955	-6.56	20240103	4420	4.75	20240105	14090	-67.14	20230201	3100	49.35	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
69	20240110	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-55	5	-1.19	1917185	414	1.26	4660	4660	4570	6010	3240	4625	4630.88	1.75	-290	4735	4680	4620	4565	4505	4707	4592	68	1385	500	3050	5	1	13602977	622	-2.05	2.08	12	0.00	-2234.00	2192.00	12859	20230201	-64.46	3100	20231031	47.42	4955	-7.77	20240103	4420	3.39	20240105	14090	-67.57	20230201	3100	47.42	20231031	0.86	N	299660	500	68 억	237662	N	N	0	N	N
70	20240109	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	55	2	1.20	151346675	32787	183.77	4575	4675	4560	5940	3200	4570	4616.06	1.76	-1255	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	629	-2.07	2.11	12	0.24	-2234.00	2192.00	12859	20230201	-64.03	3100	20231031	49.19	4955	-6.66	20240103	4420	4.64	20240105	14090	-67.18	20230201	3100	49.19	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
71	20240109	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	75	2	1.64	150823855	32674	183.14	4575	4675	4560	5940	3200	4570	4616.02	1.76	-1257	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	632	-2.08	2.12	12	0.24	-2234.00	2192.00	12859	20230201	-63.88	3100	20231031	49.84	4955	-6.26	20240103	4420	5.09	20240105	14090	-67.03	20230201	3100	49.84	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
72	20240109	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	85	2	1.86	134378250	29128	163.26	4575	4675	4560	5940	3200	4570	4613.37	1.76	21	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	633	-2.08	2.12	12	0.21	-2234.00	2192.00	12859	20230201	-63.80	3100	20231031	50.16	4955	-6.05	20240103	4420	5.32	20240105	14090	-66.96	20230201	3100	50.16	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
73	20240109	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	95	2	2.08	97548070	21224	118.96	4575	4675	4560	5940	3200	4570	4596.12	1.76	5898	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	635	-2.09	2.13	12	0.16	-2234.00	2192.00	12859	20230201	-63.72	3100	20231031	50.48	4955	-5.85	20240103	4420	5.54	20240105	14090	-66.89	20230201	3100	50.48	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
74	20240109	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	85	2	1.86	88741435	19333	108.36	4575	4675	4560	5940	3200	4570	4590.15	1.76	6089	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	633	-2.08	2.12	12	0.14	-2234.00	2192.00	12859	20230201	-63.80	3100	20231031	50.16	4955	-6.05	20240103	4420	5.32	20240105	14090	-66.96	20230201	3100	50.16	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
75	20240109	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	35	2	0.77	70744695	15436	86.52	4575	4635	4560	5940	3200	4570	4583.10	1.76	5400	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	626	-2.06	2.10	12	0.11	-2234.00	2192.00	12859	20230201	-64.19	3100	20231031	48.55	4955	-7.06	20240103	4420	4.19	20240105	14090	-67.32	20230201	3100	48.55	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
76	20240109	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	10	2	0.22	39147790	8550	47.92	4575	4635	4560	5940	3200	4570	4578.69	1.76	1352	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	623	-2.05	2.09	12	0.06	-2234.00	2192.00	12859	20230201	-64.38	3100	20231031	47.74	4955	-7.57	20240103	4420	3.62	20240105	14090	-67.49	20230201	3100	47.74	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
77	20240109	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	20	2	0.44	2389300	522	2.93	4575	4635	4575	5940	3200	4570	4577.20	1.76	192	4716	4642	4576	4502	4436	4610	4470	68	1370	500	3010	5	1	13602977	624	-2.05	2.09	12	0.00	-2234.00	2192.00	12859	20230201	-64.31	3100	20231031	48.06	4955	-7.37	20240103	4420	3.85	20240105	14090	-67.42	20230201	3100	48.06	20231031	0.86	N	299660	500	68 억	238917	N	N	0	N	N
78	20240108	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	15	2	0.33	81231020	17841	50.73	4650	4650	4510	5920	3190	4555	4553.05	1.83	-10356	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	622	-2.05	2.08	12	0.13	-2234.00	2192.00	12859	20230201	-64.46	3100	20231031	47.42	4955	-7.77	20240103	4420	3.39	20240105	14090	-67.57	20230201	3100	47.42	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
79	20240108	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	5	2	0.11	75199740	16520	46.98	4650	4650	4510	5920	3190	4555	4552.04	1.83	-9343	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	620	-2.04	2.08	12	0.12	-2234.00	2192.00	12859	20230201	-64.54	3100	20231031	47.10	4955	-7.97	20240103	4420	3.17	20240105	14090	-67.64	20230201	3100	47.10	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
80	20240108	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	10	2	0.22	62438065	13716	39.00	4650	4650	4510	5920	3190	4555	4552.21	1.83	-7469	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	621	-2.04	2.08	12	0.10	-2234.00	2192.00	12859	20230201	-64.50	3100	20231031	47.26	4955	-7.87	20240103	4420	3.28	20240105	14090	-67.60	20230201	3100	47.26	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
81	20240108	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	15	2	0.33	59296940	13026	37.04	4650	4650	4510	5920	3190	4555	4552.20	1.83	-7155	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	622	-2.05	2.08	12	0.10	-2234.00	2192.00	12859	20230201	-64.46	3100	20231031	47.42	4955	-7.77	20240103	4420	3.39	20240105	14090	-67.57	20230201	3100	47.42	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
82	20240108	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	15	2	0.33	50045125	10992	31.26	4650	4650	4510	5920	3190	4555	4552.87	1.83	-5754	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	622	-2.05	2.08	12	0.08	-2234.00	2192.00	12859	20230201	-64.46	3100	20231031	47.42	4955	-7.77	20240103	4420	3.39	20240105	14090	-67.57	20230201	3100	47.42	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
83	20240108	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-10	5	-0.22	43292280	9511	27.05	4650	4650	4510	5920	3190	4555	4551.81	1.83	-4672	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	618	-2.03	2.07	12	0.07	-2234.00	2192.00	12859	20230201	-64.66	3100	20231031	46.61	4955	-8.27	20240103	4420	2.83	20240105	14090	-67.74	20230201	3100	46.61	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
84	20240108	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-10	5	-0.22	36272310	7970	22.66	4650	4650	4510	5920	3190	4555	4551.11	1.83	-4614	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	618	-2.03	2.07	12	0.06	-2234.00	2192.00	12859	20230201	-64.66	3100	20231031	46.61	4955	-8.27	20240103	4420	2.83	20240105	14090	-67.74	20230201	3100	46.61	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
85	20240108	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	5	2	0.11	12538655	2732	7.77	4650	4650	4550	5920	3190	4555	4589.55	1.83	-1547	4705	4630	4525	4450	4345	4667	4487	68	1365	500	3000	5	1	13602977	620	-2.04	2.08	12	0.02	-2234.00	2192.00	12859	20230201	-64.54	3100	20231031	47.10	4955	-7.97	20240103	4420	3.17	20240105	14090	-67.64	20230201	3100	47.10	20231031	0.85	N	299660	500	68 억	249275	N	N	0	N	N
86	20240105	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	0	3	0.00	158408585	34935	30.65	4550	4600	4420	5920	3190	4555	4534.38	1.94	-14684	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	620	-2.04	2.08	12	0.26	-2234.00	2192.00	12859	20230201	-64.58	3100	20231031	46.94	4955	-8.07	20240103	4420	3.05	20240105	14090	-67.67	20230201	3100	46.94	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
87	20240105	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-40	5	-0.88	155964300	34395	30.18	4550	4600	4420	5920	3190	4555	4534.51	1.94	-14475	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	614	-2.02	2.06	12	0.25	-2234.00	2192.00	12859	20230201	-64.89	3100	20231031	45.65	4955	-8.88	20240103	4420	2.15	20240105	14090	-67.96	20230201	3100	45.65	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
88	20240105	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-65	5	-1.43	138852300	30597	26.85	4550	4600	4420	5920	3190	4555	4538.10	1.94	-11591	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	611	-2.01	2.05	12	0.22	-2234.00	2192.00	12859	20230201	-65.08	3100	20231031	44.84	4955	-9.38	20240103	4420	1.58	20240105	14090	-68.13	20230201	3100	44.84	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
89	20240105	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-35	5	-0.77	114351685	25157	22.07	4550	4600	4420	5920	3190	4555	4545.52	1.94	-8317	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	615	-2.02	2.06	12	0.18	-2234.00	2192.00	12859	20230201	-64.85	3100	20231031	45.81	4955	-8.78	20240103	4420	2.26	20240105	14090	-67.92	20230201	3100	45.81	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
90	20240105	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-5	5	-0.11	105387285	23178	20.34	4550	4600	4420	5920	3190	4555	4546.87	1.94	-8118	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	619	-2.04	2.08	12	0.17	-2234.00	2192.00	12859	20230201	-64.62	3100	20231031	46.77	4955	-8.17	20240103	4420	2.94	20240105	14090	-67.71	20230201	3100	46.77	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
91	20240105	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	5	2	0.11	95771085	21065	18.48	4550	4600	4420	5920	3190	4555	4546.46	1.94	-6914	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	620	-2.04	2.08	12	0.15	-2234.00	2192.00	12859	20230201	-64.54	3100	20231031	47.10	4955	-7.97	20240103	4420	3.17	20240105	14090	-67.64	20230201	3100	47.10	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
92	20240105	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-15	5	-0.33	57319195	12678	11.12	4550	4585	4420	5920	3190	4555	4521.15	1.94	-409	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	618	-2.03	2.07	12	0.09	-2234.00	2192.00	12859	20230201	-64.69	3100	20231031	46.45	4955	-8.38	20240103	4420	2.71	20240105	14090	-67.78	20230201	3100	46.45	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
93	20240105	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-30	5	-0.66	35953650	8001	7.02	4550	4555	4420	5920	3190	4555	4493.64	1.94	76	4911	4732	4621	4442	4331	4677	4387	68	1365	500	3000	5	1	13602977	616	-2.03	2.06	12	0.06	-2234.00	2192.00	12859	20230201	-64.81	3100	20231031	45.97	4955	-8.68	20240103	4420	2.38	20240105	14090	-67.89	20230201	3100	45.97	20231031	0.86	N	299660	500	68 억	263938	N	N	0	N	N
94	20240104	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	-235	5	-4.91	528916485	113720	72.94	4790	4800	4510	6220	3355	4790	4651.13	2.01	-9375	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	620	-2.04	2.08	12	0.84	-2234.00	2192.00	12859	20230201	-64.58	3100	20231031	46.94	4955	-8.07	20240103	4445	2.47	20240102	14090	-67.67	20230201	3100	46.94	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
95	20240104	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	-205	5	-4.28	520276130	111820	71.72	4790	4800	4510	6220	3355	4790	4652.80	2.01	-9014	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	624	-2.05	2.09	12	0.82	-2234.00	2192.00	12859	20230201	-64.34	3100	20231031	47.90	4955	-7.47	20240103	4445	3.15	20240102	14090	-67.46	20230201	3100	47.90	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
96	20240104	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-180	5	-3.76	473851035	101685	65.22	4790	4800	4570	6220	3355	4790	4659.99	2.01	-6932	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	627	-2.06	2.10	12	0.75	-2234.00	2192.00	12859	20230201	-64.15	3100	20231031	48.71	4955	-6.96	20240103	4445	3.71	20240102	14090	-67.28	20230201	3100	48.71	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
97	20240104	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-135	5	-2.82	432574935	92701	59.46	4790	4800	4580	6220	3355	4790	4666.35	2.01	-3889	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	633	-2.08	2.12	12	0.68	-2234.00	2192.00	12859	20230201	-63.80	3100	20231031	50.16	4955	-6.05	20240103	4445	4.72	20240102	14090	-66.96	20230201	3100	50.16	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
98	20240104	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-120	5	-2.51	419856090	89952	57.70	4790	4800	4580	6220	3355	4790	4667.56	2.01	-3496	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	635	-2.09	2.13	12	0.66	-2234.00	2192.00	12859	20230201	-63.68	3100	20231031	50.65	4955	-5.75	20240103	4445	5.06	20240102	14090	-66.86	20230201	3100	50.65	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
99	20240104	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-140	5	-2.92	407877665	87362	56.04	4790	4800	4580	6220	3355	4790	4668.82	2.01	-3895	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	633	-2.08	2.12	12	0.64	-2234.00	2192.00	12859	20230201	-63.84	3100	20231031	50.00	4955	-6.16	20240103	4445	4.61	20240102	14090	-67.00	20230201	3100	50.00	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
100	20240104	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-105	5	-2.19	273887370	58663	37.63	4790	4800	4580	6220	3355	4790	4668.83	2.01	315	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	637	-2.10	2.14	12	0.43	-2234.00	2192.00	12859	20230201	-63.57	3100	20231031	51.13	4955	-5.45	20240103	4445	5.40	20240102	14090	-66.75	20230201	3100	51.13	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
101	20240104	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-140	5	-2.92	121081590	25741	16.51	4790	4800	4650	6220	3355	4790	4703.84	2.01	1417	5076	4932	4811	4667	4546	5005	4740	68	1430	500	3160	5	1	13602977	633	-2.08	2.12	12	0.19	-2234.00	2192.00	12859	20230201	-63.84	3100	20231031	50.00	4955	-6.16	20240103	4445	4.61	20240102	14090	-67.00	20230201	3100	50.00	20231031	0.84	N	299660	500	68 억	273853	N	N	0	N	N
102	20240103	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	35	2	0.74	742821590	154732	83.03	4765	4955	4690	6180	3330	4755	4800.70	2.05	-6375	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	652	-2.14	2.19	12	1.14	-2234.00	2192.00	12859	20230201	-62.75	3100	20231031	54.52	4955	-3.33	20240103	4445	7.76	20240102	14090	-66.00	20230201	3100	54.52	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
103	20240103	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	10	2	0.21	732741785	152620	81.90	4765	4955	4690	6180	3330	4755	4801.09	2.05	-6086	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	648	-2.13	2.17	12	1.12	-2234.00	2192.00	12859	20230201	-62.94	3100	20231031	53.71	4955	-3.83	20240103	4445	7.20	20240102	14090	-66.18	20230201	3100	53.71	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
104	20240103	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	-60	5	-1.26	700646150	145826	78.25	4765	4955	4695	6180	3330	4755	4804.67	2.05	-5585	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	639	-2.10	2.14	12	1.07	-2234.00	2192.00	12859	20230201	-63.49	3100	20231031	51.45	4955	-5.25	20240103	4445	5.62	20240102	14090	-66.68	20230201	3100	51.45	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
105	20240103	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	10	2	0.21	656099025	136394	73.19	4765	4955	4710	6180	3330	4755	4810.32	2.05	-705	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	648	-2.13	2.17	12	1.00	-2234.00	2192.00	12859	20230201	-62.94	3100	20231031	53.71	4955	-3.83	20240103	4445	7.20	20240102	14090	-66.18	20230201	3100	53.71	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
106	20240103	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	45	2	0.95	602237595	125028	67.09	4765	4955	4710	6180	3330	4755	4816.82	2.05	-4143	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	653	-2.15	2.19	12	0.92	-2234.00	2192.00	12859	20230201	-62.67	3100	20231031	54.84	4955	-3.13	20240103	4445	7.99	20240102	14090	-65.93	20230201	3100	54.84	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
107	20240103	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	110	2	2.31	415696955	86050	46.17	4765	4955	4710	6180	3330	4755	4830.88	2.05	-9136	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	662	-2.18	2.22	12	0.63	-2234.00	2192.00	12859	20230201	-62.17	3100	20231031	56.94	4955	-1.82	20240103	4445	9.45	20240102	14090	-65.47	20230201	3100	56.94	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
108	20240103	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	0	3	0.00	237688385	49670	26.65	4765	4880	4710	6180	3330	4755	4785.35	2.05	-1771	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	647	-2.13	2.17	12	0.37	-2234.00	2192.00	12859	20230201	-63.02	3100	20231031	53.39	4880	-2.56	20240103	4445	6.97	20240102	14090	-66.25	20230201	3100	53.39	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
109	20240103	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-45	5	-0.95	54439035	11476	6.16	4765	4765	4710	6180	3330	4755	4743.73	2.05	-6198	4968	4861	4653	4546	4338	4915	4600	68	1425	500	3130	5	1	13602977	641	-2.11	2.15	12	0.08	-2234.00	2192.00	12859	20230201	-63.37	3100	20231031	51.94	4765	-1.15	20240103	4445	5.96	20240102	14090	-66.57	20230201	3100	51.94	20231031	0.85	N	299660	500	68 억	279132	N	N	0	N	N
110	20240102	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	285	2	6.38	863902830	185777	269.93	4470	4760	4445	5810	3130	4470	4649.75	1.90	20790	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	647	-2.13	2.17	12	1.37	-2234.00	2192.00	12859	20230201	-63.02	3100	20231031	53.39	4760	-0.11	20240102	4445	6.97	20240102	14090	-66.25	20230201	3100	53.39	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
111	20240102	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	230	2	5.15	772558570	166529	241.97	4470	4750	4445	5810	3130	4470	4639.18	1.90	21612	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	639	-2.10	2.14	12	1.22	-2234.00	2192.00	12859	20230201	-63.45	3100	20231031	51.61	4750	-1.05	20240102	4445	5.74	20240102	14090	-66.64	20230201	3100	51.61	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
112	20240102	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	180	2	4.03	639723710	138151	200.73	4470	4750	4445	5810	3130	4470	4630.61	1.90	21476	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	633	-2.08	2.12	12	1.02	-2234.00	2192.00	12859	20230201	-63.84	3100	20231031	50.00	4750	-2.11	20240102	4445	4.61	20240102	14090	-67.00	20230201	3100	50.00	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
113	20240102	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	260	2	5.82	538157560	116523	169.31	4470	4750	4445	5810	3130	4470	4618.47	1.90	18533	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	643	-2.12	2.16	12	0.86	-2234.00	2192.00	12859	20230201	-63.22	3100	20231031	52.58	4750	-0.42	20240102	4445	6.41	20240102	14090	-66.43	20230201	3100	52.58	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
114	20240102	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	200	2	4.47	422544370	91840	133.44	4470	4750	4445	5810	3130	4470	4600.88	1.90	15675	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	635	-2.09	2.13	12	0.68	-2234.00	2192.00	12859	20230201	-63.68	3100	20231031	50.65	4750	-1.68	20240102	4445	5.06	20240102	14090	-66.86	20230201	3100	50.65	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
115	20240102	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	130	2	2.91	247198595	54354	78.98	4470	4640	4445	5810	3130	4470	4547.94	1.90	13692	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	626	-2.06	2.10	12	0.40	-2234.00	2192.00	12859	20230201	-64.23	3100	20231031	48.39	4640	-0.86	20240102	4445	3.49	20240102	14090	-67.35	20230201	3100	48.39	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
116	20240102	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	20	2	0.45	48512470	10838	15.75	4470	4525	4445	5810	3130	4470	4476.15	1.90	4557	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	611	-2.01	2.05	12	0.08	-2234.00	2192.00	12859	20230201	-65.08	3100	20231031	44.84	4525	-0.77	20240102	4445	1.01	20240102	14090	-68.13	20230201	3100	44.84	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N
117	20240102	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	1.90	0	4583	4526	4438	4381	4293	4555	4410	68	1340	500	2950	5	1	13602977	608	-2.00	2.04	12	0.00	-2234.00	2192.00	12859	20230201	-65.24	3100	20231031	44.19	0	0.00	0	0	0.00	0	14090	-68.28	20230201	3100	44.19	20231031	0.83	N	299660	500	68 억	258404	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History