KissMeData/199730/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 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	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	240	2	2.11	37216300	3232	25.33	11510	11650	11250	14750	7950	11350	11514.94	1.65	868	11863	11606	11453	11196	11043	11530	11120	24	3400	500	6810	10	1	4796867	556	7.67	2.67	12	0.07	1511.00	4339.00	54600	20230302	-78.77	10800	20231101	7.31	12850	-9.81	20240104	11250	3.02	20240123	54600	-78.77	20230302	10800	7.31	20231101	2.75	N	199730	500	23 억	78988	N	N	N	N
3	20240123	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	250	2	2.20	31392660	2729	21.39	11510	11650	11250	14750	7950	11350	11503.36	1.65	989	11863	11606	11453	11196	11043	11530	11120	24	3400	500	6810	10	1	4796867	556	7.68	2.67	12	0.06	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	12850	-9.73	20240104	11250	3.11	20240123	54600	-78.75	20230302	10800	7.41	20231101	2.75	N	199730	500	23 억	78988	N	N	N	N
4	20240123	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	250	2	2.20	22222570	1939	15.20	11510	11600	11250	14750	7950	11350	11460.84	1.65	717	11863	11606	11453	11196	11043	11530	11120	24	3400	500	6810	10	1	4796867	556	7.68	2.67	12	0.04	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	12850	-9.73	20240104	11250	3.11	20240123	54600	-78.75	20230302	10800	7.41	20231101	2.75	N	199730	500	23 억	78988	N	N	N	N
5	20240123	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	0	3	0.00	1691120	148	1.16	11510	11510	11350	14750	7950	11350	11426.49	1.65	-92	11863	11606	11453	11196	11043	11530	11120	24	3400	500	6810	10	1	4796867	544	7.51	2.62	12	0.00	1511.00	4339.00	54600	20230302	-79.21	10800	20231101	5.09	12850	-11.67	20240104	11300	0.44	20240122	54600	-79.21	20230302	10800	5.09	20231101	2.75	N	199730	500	23 억	78988	N	N	N	N
6	20240119	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11650	160	2	1.39	115493980	9954	122.33	11490	11670	11490	14930	8050	11490	11602.77	1.76	320	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	559	7.71	2.68	12	0.21	1511.00	4339.00	54600	20230302	-78.66	10800	20231101	7.87	12850	-9.34	20240104	11310	3.01	20240117	54600	-78.66	20230302	10800	7.87	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
7	20240119	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	110	2	0.96	112887640	9730	119.58	11490	11670	11490	14930	8050	11490	11602.02	1.76	421	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	556	7.68	2.67	12	0.20	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	12850	-9.73	20240104	11310	2.56	20240117	54600	-78.75	20230302	10800	7.41	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
8	20240119	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	140	2	1.22	103065710	8883	109.17	11490	11670	11490	14930	8050	11490	11602.58	1.76	944	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	558	7.70	2.68	12	0.19	1511.00	4339.00	54600	20230302	-78.70	10800	20231101	7.69	12850	-9.49	20240104	11310	2.83	20240117	54600	-78.70	20230302	10800	7.69	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
9	20240119	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	110	2	0.96	72864710	6274	77.10	11490	11670	11490	14930	8050	11490	11613.76	1.76	-133	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	556	7.68	2.67	12	0.13	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	12850	-9.73	20240104	11310	2.56	20240117	54600	-78.75	20230302	10800	7.41	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
10	20240119	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	150	2	1.31	55326820	4768	58.60	11490	11670	11490	14930	8050	11490	11603.78	1.76	214	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	558	7.70	2.68	12	0.10	1511.00	4339.00	54600	20230302	-78.68	10800	20231101	7.78	12850	-9.42	20240104	11310	2.92	20240117	54600	-78.68	20230302	10800	7.78	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
11	20240119	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	110	2	0.96	45185220	3895	47.87	11490	11670	11490	14930	8050	11490	11600.83	1.76	383	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	556	7.68	2.67	12	0.08	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	12850	-9.73	20240104	11310	2.56	20240117	54600	-78.75	20230302	10800	7.41	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
12	20240119	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	110	2	0.96	29542880	2545	31.28	11490	11670	11490	14930	8050	11490	11608.20	1.76	945	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	556	7.68	2.67	12	0.05	1511.00	4339.00	54600	20230302	-78.75	10800	20231101	7.41	12850	-9.73	20240104	11310	2.56	20240117	54600	-78.75	20230302	10800	7.41	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
13	20240119	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11670	180	2	1.57	8875840	764	9.39	11490	11670	11490	14930	8050	11490	11617.59	1.76	34	11856	11672	11516	11332	11176	11595	11255	24	3440	500	6890	10	1	4796867	560	7.72	2.69	12	0.02	1511.00	4339.00	54600	20230302	-78.63	10800	20231101	8.06	12850	-9.18	20240104	11310	3.18	20240117	54600	-78.63	20230302	10800	8.06	20231101	2.74	N	199730	500	23 억	84423	N	N	N	N
14	20240118	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11490	-10	5	-0.09	93396000	8137	29.41	11500	11700	11360	14950	8050	11500	11477.94	1.76	-228	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	551	7.60	2.65	12	0.17	1511.00	4339.00	54600	20230302	-78.96	10800	20231101	6.39	12850	-10.58	20240104	11310	1.59	20240117	54600	-78.96	20230302	10800	6.39	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
15	20240118	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-30	5	-0.26	90524780	7887	28.51	11500	11700	11360	14950	8050	11500	11477.72	1.76	-78	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	550	7.59	2.64	12	0.16	1511.00	4339.00	54600	20230302	-78.99	10800	20231101	6.20	12850	-10.74	20240104	11310	1.41	20240117	54600	-78.99	20230302	10800	6.20	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
16	20240118	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11400	-100	5	-0.87	81319960	7079	25.59	11500	11700	11370	14950	8050	11500	11487.49	1.76	358	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	547	7.54	2.63	12	0.15	1511.00	4339.00	54600	20230302	-79.12	10800	20231101	5.56	12850	-11.28	20240104	11310	0.80	20240117	54600	-79.12	20230302	10800	5.56	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
17	20240118	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	0	3	0.00	50442840	4377	15.82	11500	11700	11430	14950	8050	11500	11524.52	1.76	1107	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	552	7.61	2.65	12	0.09	1511.00	4339.00	54600	20230302	-78.94	10800	20231101	6.48	12850	-10.51	20240104	11310	1.68	20240117	54600	-78.94	20230302	10800	6.48	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
18	20240118	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	0	3	0.00	43133110	3741	13.52	11500	11700	11430	14950	8050	11500	11529.83	1.76	965	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	552	7.61	2.65	12	0.08	1511.00	4339.00	54600	20230302	-78.94	10800	20231101	6.48	12850	-10.51	20240104	11310	1.68	20240117	54600	-78.94	20230302	10800	6.48	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
19	20240118	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11610	110	2	0.96	33044830	2867	10.36	11500	11700	11430	14950	8050	11500	11525.93	1.76	1008	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	557	7.68	2.68	12	0.06	1511.00	4339.00	54600	20230302	-78.74	10800	20231101	7.50	12850	-9.65	20240104	11310	2.65	20240117	54600	-78.74	20230302	10800	7.50	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
20	20240118	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11650	150	2	1.30	27496170	2388	8.63	11500	11700	11430	14950	8050	11500	11514.31	1.76	860	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	559	7.71	2.68	12	0.05	1511.00	4339.00	54600	20230302	-78.66	10800	20231101	7.87	12850	-9.34	20240104	11310	3.01	20240117	54600	-78.66	20230302	10800	7.87	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
21	20240118	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-30	5	-0.26	2598160	226	0.82	11500	11560	11470	14950	8050	11500	11496.28	1.76	90	12360	11930	11620	11190	10880	11775	11035	24	3450	500	6900	10	1	4796867	550	7.59	2.64	12	0.00	1511.00	4339.00	54600	20230302	-78.99	10800	20231101	6.20	12850	-10.74	20240104	11310	1.41	20240117	54600	-78.99	20230302	10800	6.20	20231101	2.72	N	199730	500	23 억	84651	N	N	N	N
22	20240117	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11500	-490	5	-4.09	319070060	27660	253.71	12000	12050	11310	15580	8400	11990	11535.43	1.88	-5669	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	552	7.61	2.65	12	0.58	1511.00	4339.00	54600	20230302	-78.94	10800	20231101	6.48	12850	-10.51	20240104	11310	1.68	20240117	54600	-78.94	20230302	10800	6.48	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
23	20240117	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11380	-610	5	-5.09	306438200	26561	243.63	12000	12050	11310	15580	8400	11990	11537.15	1.88	-5270	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	546	7.53	2.62	12	0.55	1511.00	4339.00	54600	20230302	-79.16	10800	20231101	5.37	12850	-11.44	20240104	11310	0.62	20240117	54600	-79.16	20230302	10800	5.37	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
24	20240117	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11450	-540	5	-4.50	242754470	20964	192.29	12000	12050	11450	15580	8400	11990	11579.59	1.88	-4109	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	549	7.58	2.64	12	0.44	1511.00	4339.00	54600	20230302	-79.03	10800	20231101	6.02	12850	-10.89	20240104	11450	0.00	20240117	54600	-79.03	20230302	10800	6.02	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
25	20240117	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	-480	5	-4.00	218139650	18816	172.59	12000	12050	11450	15580	8400	11990	11593.31	1.88	-4291	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	552	7.62	2.65	12	0.39	1511.00	4339.00	54600	20230302	-78.92	10800	20231101	6.57	12850	-10.43	20240104	11450	0.52	20240117	54600	-78.92	20230302	10800	6.57	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
26	20240117	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-400	5	-3.34	175729360	15127	138.75	12000	12050	11510	15580	8400	11990	11616.93	1.88	-3322	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	556	7.67	2.67	12	0.32	1511.00	4339.00	54600	20230302	-78.77	10800	20231101	7.31	12850	-9.81	20240104	11510	0.70	20240117	54600	-78.77	20230302	10800	7.31	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
27	20240117	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11670	-320	5	-2.67	167717280	14433	132.39	12000	12050	11510	15580	8400	11990	11620.40	1.88	-3364	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	560	7.72	2.69	12	0.30	1511.00	4339.00	54600	20230302	-78.63	10800	20231101	8.06	12850	-9.18	20240104	11510	1.39	20240117	54600	-78.63	20230302	10800	8.06	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
28	20240117	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	-460	5	-3.84	155643260	13392	122.84	12000	12050	11510	15580	8400	11990	11622.11	1.88	-3363	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	553	7.63	2.66	12	0.28	1511.00	4339.00	54600	20230302	-78.88	10800	20231101	6.76	12850	-10.27	20240104	11510	0.17	20240117	54600	-78.88	20230302	10800	6.76	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
29	20240117	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	-270	5	-2.25	28830950	2442	22.40	12000	12050	11700	15580	8400	11990	11806.29	1.88	-1804	12436	12212	11996	11772	11556	12105	11665	24	3590	500	7190	10	1	4796867	562	7.76	2.70	12	0.05	1511.00	4339.00	54600	20230302	-78.53	10800	20231101	8.52	12850	-8.79	20240104	11700	0.17	20240117	54600	-78.53	20230302	10800	8.52	20231101	2.77	N	199730	500	23 억	90316	N	N	N	N
30	20240116	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-210	5	-1.72	129973730	10800	108.16	12080	12220	11780	15860	8540	12200	12034.60	1.94	-2636	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	575	7.94	2.76	12	0.23	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	12850	-6.69	20240104	11780	1.78	20240116	54600	-78.04	20230302	10800	11.02	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
31	20240116	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-210	5	-1.72	126375800	10500	105.16	12080	12220	11780	15860	8540	12200	12035.79	1.94	-2339	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	575	7.94	2.76	12	0.22	1511.00	4339.00	54600	20230302	-78.04	10800	20231101	11.02	12850	-6.69	20240104	11780	1.78	20240116	54600	-78.04	20230302	10800	11.02	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
32	20240116	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-180	5	-1.48	107129030	8894	89.07	12080	12220	11780	15860	8540	12200	12045.09	1.94	-2166	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	577	7.95	2.77	12	0.19	1511.00	4339.00	54600	20230302	-77.99	10800	20231101	11.30	12850	-6.46	20240104	11780	2.04	20240116	54600	-77.99	20230302	10800	11.30	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
33	20240116	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	-130	5	-1.07	94209630	7823	78.35	12080	12220	11780	15860	8540	12200	12042.65	1.94	-2082	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	579	7.99	2.78	12	0.16	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	12850	-6.07	20240104	11780	2.46	20240116	54600	-77.89	20230302	10800	11.76	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
34	20240116	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-50	5	-0.41	90115090	7484	74.95	12080	12220	11780	15860	8540	12200	12041.03	1.94	-1960	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	583	8.04	2.80	12	0.16	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	12850	-5.45	20240104	11780	3.14	20240116	54600	-77.75	20230302	10800	12.50	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
35	20240116	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-140	5	-1.15	82018970	6813	68.23	12080	12220	11780	15860	8540	12200	12038.60	1.94	-1738	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	579	7.98	2.78	12	0.14	1511.00	4339.00	54600	20230302	-77.91	10800	20231101	11.67	12850	-6.15	20240104	11780	2.38	20240116	54600	-77.91	20230302	10800	11.67	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
36	20240116	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	-100	5	-0.82	52609520	4344	43.51	12080	12220	11990	15860	8540	12200	12110.85	1.94	-1754	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	580	8.01	2.79	12	0.09	1511.00	4339.00	54600	20230302	-77.84	10800	20231101	12.04	12850	-5.84	20240104	11970	1.09	20240115	54600	-77.84	20230302	10800	12.04	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
37	20240116	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-40	5	-0.33	4378000	362	3.63	12080	12160	12080	15860	8540	12200	12093.92	1.94	97	12353	12276	12123	12046	11893	12315	12085	24	3660	500	7320	10	1	4796867	583	8.05	2.80	12	0.01	1511.00	4339.00	54600	20230302	-77.73	10800	20231101	12.59	12850	-5.37	20240104	11970	1.59	20240115	54600	-77.73	20230302	10800	12.59	20231101	2.64	N	199730	500	23 억	92870	N	N	N	N
38	20240115	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	140	2	1.16	120632130	9978	40.39	12060	12200	11970	15670	8450	12060	12089.73	1.91	1179	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	585	8.07	2.81	12	0.21	1511.00	4339.00	54600	20230302	-77.66	10800	20231101	12.96	12850	-5.06	20240104	11970	1.92	20240115	54600	-77.66	20230302	10800	12.96	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
39	20240115	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	80	2	0.66	115929270	9592	38.83	12060	12170	11970	15670	8450	12060	12086.04	1.91	1280	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	582	8.03	2.80	12	0.20	1511.00	4339.00	54600	20230302	-77.77	10800	20231101	12.41	12850	-5.53	20240104	11970	1.42	20240115	54600	-77.77	20230302	10800	12.41	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
40	20240115	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	40	2	0.33	106390620	8801	35.63	12060	12170	11970	15670	8450	12060	12088.47	1.91	1092	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	580	8.01	2.79	12	0.18	1511.00	4339.00	54600	20230302	-77.84	10800	20231101	12.04	12850	-5.84	20240104	11970	1.09	20240115	54600	-77.84	20230302	10800	12.04	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
41	20240115	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	110	2	0.91	92236110	7632	30.90	12060	12170	11970	15670	8450	12060	12085.44	1.91	788	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	584	8.05	2.80	12	0.16	1511.00	4339.00	54600	20230302	-77.71	10800	20231101	12.69	12850	-5.29	20240104	11970	1.67	20240115	54600	-77.71	20230302	10800	12.69	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
42	20240115	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	40	2	0.33	77218650	6395	25.89	12060	12160	11970	15670	8450	12060	12074.85	1.91	-153	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	580	8.01	2.79	12	0.13	1511.00	4339.00	54600	20230302	-77.84	10800	20231101	12.04	12850	-5.84	20240104	11970	1.09	20240115	54600	-77.84	20230302	10800	12.04	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
43	20240115	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	40	2	0.33	63889860	5290	21.41	12060	12160	11970	15670	8450	12060	12077.48	1.91	-710	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	580	8.01	2.79	12	0.11	1511.00	4339.00	54600	20230302	-77.84	10800	20231101	12.04	12850	-5.84	20240104	11970	1.09	20240115	54600	-77.84	20230302	10800	12.04	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
44	20240115	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	40	2	0.33	40921530	3388	13.71	12060	12160	11970	15670	8450	12060	12078.37	1.91	-734	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	580	8.01	2.79	12	0.07	1511.00	4339.00	54600	20230302	-77.84	10800	20231101	12.04	12850	-5.84	20240104	11970	1.09	20240115	54600	-77.84	20230302	10800	12.04	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
45	20240115	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	10	2	0.08	18258550	1515	6.13	12060	12150	11970	15670	8450	12060	12051.85	1.91	-1191	12726	12392	12206	11872	11686	12300	11780	24	3610	500	7230	10	1	4796867	579	7.99	2.78	12	0.03	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	12850	-6.07	20240104	11970	0.84	20240115	54600	-77.89	20230302	10800	11.76	20231101	2.58	N	199730	500	23 억	91691	N	N	N	N
46	20240112	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-460	5	-3.67	299495030	24601	125.64	12520	12540	12020	16270	8770	12520	12174.23	2.03	-5743	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	579	7.98	2.78	12	0.51	1511.00	4339.00	54600	20230302	-77.91	10800	20231101	11.67	12850	-6.15	20240104	12000	0.50	20240102	54600	-77.91	20230302	10800	11.67	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
47	20240112	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-460	5	-3.67	295951870	24307	124.14	12520	12540	12020	16270	8770	12520	12175.58	2.03	-5657	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	579	7.98	2.78	12	0.51	1511.00	4339.00	54600	20230302	-77.91	10800	20231101	11.67	12850	-6.15	20240104	12000	0.50	20240102	54600	-77.91	20230302	10800	11.67	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
48	20240112	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-500	5	-3.99	278884130	22890	116.90	12520	12540	12020	16270	8770	12520	12183.67	2.03	-5048	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	577	7.95	2.77	12	0.48	1511.00	4339.00	54600	20230302	-77.99	10800	20231101	11.30	12850	-6.46	20240104	12000	0.17	20240102	54600	-77.99	20230302	10800	11.30	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
49	20240112	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-340	5	-2.72	230734400	18902	96.53	12520	12540	12070	16270	8770	12520	12206.88	2.03	-2608	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	584	8.06	2.81	12	0.39	1511.00	4339.00	54600	20230302	-77.69	10800	20231101	12.78	12850	-5.21	20240104	12000	1.50	20240102	54600	-77.69	20230302	10800	12.78	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
50	20240112	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-310	5	-2.48	215674530	17662	90.20	12520	12540	12070	16270	8770	12520	12211.22	2.03	-1872	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	586	8.08	2.81	12	0.37	1511.00	4339.00	54600	20230302	-77.64	10800	20231101	13.06	12850	-4.98	20240104	12000	1.75	20240102	54600	-77.64	20230302	10800	13.06	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
51	20240112	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-360	5	-2.88	193465380	15831	80.85	12520	12540	12070	16270	8770	12520	12220.67	2.03	-1532	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	583	8.05	2.80	12	0.33	1511.00	4339.00	54600	20230302	-77.73	10800	20231101	12.59	12850	-5.37	20240104	12000	1.33	20240102	54600	-77.73	20230302	10800	12.59	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
52	20240112	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-440	5	-3.51	170061620	13903	71.00	12520	12540	12080	16270	8770	12520	12232.01	2.03	-1672	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	579	7.99	2.78	12	0.29	1511.00	4339.00	54600	20230302	-77.88	10800	20231101	11.85	12850	-5.99	20240104	12000	0.67	20240102	54600	-77.88	20230302	10800	11.85	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
53	20240112	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-220	5	-1.76	18553730	1498	7.65	12520	12540	12300	16270	8770	12520	12385.67	2.03	-258	12773	12646	12453	12326	12133	12710	12390	24	3750	500	7510	10	1	4796867	590	8.14	2.83	12	0.03	1511.00	4339.00	54600	20230302	-77.47	10800	20231101	13.89	12850	-4.28	20240104	12000	2.50	20240102	54600	-77.47	20230302	10800	13.89	20231101	2.51	N	199730	500	23 억	97582	N	N	N	N
54	20240111	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	160	2	1.29	243790020	19579	117.46	12360	12580	12260	16060	8660	12360	12451.61	2.06	-854	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	601	8.29	2.89	12	0.41	1511.00	4339.00	54600	20230302	-77.07	10800	20231101	15.93	12850	-2.57	20240104	12000	4.33	20240102	54600	-77.07	20230302	10800	15.93	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
55	20240111	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	200	2	1.62	237929880	19112	114.66	12360	12560	12260	16060	8660	12360	12449.24	2.06	-910	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	602	8.31	2.89	12	0.40	1511.00	4339.00	54600	20230302	-77.00	10800	20231101	16.30	12850	-2.26	20240104	12000	4.67	20240102	54600	-77.00	20230302	10800	16.30	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
56	20240111	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	80	2	0.65	134050710	10806	64.83	12360	12520	12260	16060	8660	12360	12405.21	2.06	-1707	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	597	8.23	2.87	12	0.23	1511.00	4339.00	54600	20230302	-77.22	10800	20231101	15.19	12850	-3.19	20240104	12000	3.67	20240102	54600	-77.22	20230302	10800	15.19	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
57	20240111	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	40	2	0.32	113459530	9149	54.89	12360	12520	12260	16060	8660	12360	12401.30	2.06	-1957	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	595	8.21	2.86	12	0.19	1511.00	4339.00	54600	20230302	-77.29	10800	20231101	14.81	12850	-3.50	20240104	12000	3.33	20240102	54600	-77.29	20230302	10800	14.81	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
58	20240111	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	20	2	0.16	107602200	8680	52.08	12360	12520	12260	16060	8660	12360	12396.57	2.06	-1922	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	594	8.19	2.85	12	0.18	1511.00	4339.00	54600	20230302	-77.33	10800	20231101	14.63	12850	-3.66	20240104	12000	3.17	20240102	54600	-77.33	20230302	10800	14.63	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
59	20240111	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	90	2	0.73	88443010	7143	42.85	12360	12500	12260	16060	8660	12360	12381.77	2.06	-1764	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	597	8.24	2.87	12	0.15	1511.00	4339.00	54600	20230302	-77.20	10800	20231101	15.28	12850	-3.11	20240104	12000	3.75	20240102	54600	-77.20	20230302	10800	15.28	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
60	20240111	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	50	2	0.40	73468270	5934	35.60	12360	12500	12260	16060	8660	12360	12380.90	2.06	-1878	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	595	8.21	2.86	12	0.12	1511.00	4339.00	54600	20230302	-77.27	10800	20231101	14.91	12850	-3.42	20240104	12000	3.42	20240102	54600	-77.27	20230302	10800	14.91	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
61	20240111	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	140	2	1.13	24028770	1930	11.58	12360	12500	12360	16060	8660	12360	12450.14	2.06	-862	12586	12472	12286	12172	11986	12530	12230	24	3700	500	7410	10	1	4796867	600	8.27	2.88	12	0.04	1511.00	4339.00	54600	20230302	-77.11	10800	20231101	15.74	12850	-2.72	20240104	12000	4.17	20240102	54600	-77.11	20230302	10800	15.74	20231101	2.67	N	199730	500	23 억	98648	N	N	N	N
62	20240110	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	120	2	0.98	203002150	16602	63.29	12250	12400	12100	15910	8570	12240	12227.49	2.03	1235	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	593	8.18	2.85	12	0.35	1511.00	4339.00	54600	20230302	-77.36	10800	20231101	14.44	12850	-3.81	20240104	12000	3.00	20240102	54600	-77.36	20230302	10800	14.44	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
63	20240110	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	40	2	0.33	186788550	15289	58.28	12250	12400	12100	15910	8570	12240	12217.19	2.03	1242	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	589	8.13	2.83	12	0.32	1511.00	4339.00	54600	20230302	-77.51	10800	20231101	13.70	12850	-4.44	20240104	12000	2.33	20240102	54600	-77.51	20230302	10800	13.70	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
64	20240110	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	30	2	0.25	172012450	14084	53.69	12250	12400	12100	15910	8570	12240	12213.32	2.03	1026	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	589	8.12	2.83	12	0.29	1511.00	4339.00	54600	20230302	-77.53	10800	20231101	13.61	12850	-4.51	20240104	12000	2.25	20240102	54600	-77.53	20230302	10800	13.61	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
65	20240110	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	30	2	0.25	137217810	11242	42.85	12250	12400	12100	15910	8570	12240	12205.82	2.03	251	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	589	8.12	2.83	12	0.23	1511.00	4339.00	54600	20230302	-77.53	10800	20231101	13.61	12850	-4.51	20240104	12000	2.25	20240102	54600	-77.53	20230302	10800	13.61	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
66	20240110	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-40	5	-0.33	134562290	11025	42.03	12250	12400	12100	15910	8570	12240	12205.20	2.03	100	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	585	8.07	2.81	12	0.23	1511.00	4339.00	54600	20230302	-77.66	10800	20231101	12.96	12850	-5.06	20240104	12000	1.67	20240102	54600	-77.66	20230302	10800	12.96	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
67	20240110	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-30	5	-0.25	132851470	10885	41.49	12250	12400	12100	15910	8570	12240	12205.00	2.03	81	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	586	8.08	2.81	12	0.23	1511.00	4339.00	54600	20230302	-77.64	10800	20231101	13.06	12850	-4.98	20240104	12000	1.75	20240102	54600	-77.64	20230302	10800	13.06	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
68	20240110	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-30	5	-0.25	119963910	9828	37.46	12250	12400	12100	15910	8570	12240	12206.34	2.03	-113	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	586	8.08	2.81	12	0.20	1511.00	4339.00	54600	20230302	-77.64	10800	20231101	13.06	12850	-4.98	20240104	12000	1.75	20240102	54600	-77.64	20230302	10800	13.06	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
69	20240110	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	110	2	0.90	21460930	1743	6.64	12250	12400	12250	15910	8570	12240	12312.64	2.03	521	12713	12476	12293	12056	11873	12595	12175	24	3670	500	7340	10	1	4796867	592	8.17	2.85	12	0.04	1511.00	4339.00	54600	20230302	-77.38	10800	20231101	14.35	12850	-3.89	20240104	12000	2.92	20240102	54600	-77.38	20230302	10800	14.35	20231101	2.68	N	199730	500	23 억	97350	N	N	N	N
70	20240109	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	50	2	0.41	320892100	26099	108.03	12220	12530	12110	15840	8540	12190	12295.19	1.86	7896	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	587	8.10	2.82	12	0.54	1511.00	4339.00	54600	20230302	-77.58	10800	20231101	13.33	12850	-4.75	20240104	12000	2.00	20240102	54600	-77.58	20230302	10800	13.33	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
71	20240109	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	100	2	0.82	292116870	23760	98.35	12220	12530	12110	15840	8540	12190	12294.48	1.86	8725	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	590	8.13	2.83	12	0.50	1511.00	4339.00	54600	20230302	-77.49	10800	20231101	13.80	12850	-4.36	20240104	12000	2.42	20240102	54600	-77.49	20230302	10800	13.80	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
72	20240109	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	150	2	1.23	269349400	21906	90.67	12220	12530	12110	15840	8540	12190	12295.69	1.86	7949	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	592	8.17	2.84	12	0.46	1511.00	4339.00	54600	20230302	-77.40	10800	20231101	14.26	12850	-3.97	20240104	12000	2.83	20240102	54600	-77.40	20230302	10800	14.26	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
73	20240109	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	230	2	1.89	207551600	16886	69.90	12220	12530	12110	15840	8540	12190	12291.34	1.86	6591	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	596	8.22	2.86	12	0.35	1511.00	4339.00	54600	20230302	-77.25	10800	20231101	15.00	12850	-3.35	20240104	12000	3.50	20240102	54600	-77.25	20230302	10800	15.00	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
74	20240109	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	260	2	2.13	186750100	15216	62.98	12220	12530	12110	15840	8540	12190	12273.27	1.86	6353	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	597	8.24	2.87	12	0.32	1511.00	4339.00	54600	20230302	-77.20	10800	20231101	15.28	12850	-3.11	20240104	12000	3.75	20240102	54600	-77.20	20230302	10800	15.28	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
75	20240109	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	130	2	1.07	153589450	12545	51.93	12220	12360	12110	15840	8540	12190	12243.08	1.86	5811	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	591	8.15	2.84	12	0.26	1511.00	4339.00	54600	20230302	-77.44	10800	20231101	14.07	12850	-4.12	20240104	12000	2.67	20240102	54600	-77.44	20230302	10800	14.07	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
76	20240109	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	90	2	0.74	93994690	7684	31.81	12220	12360	12110	15840	8540	12190	12232.52	1.86	2380	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	589	8.13	2.83	12	0.16	1511.00	4339.00	54600	20230302	-77.51	10800	20231101	13.70	12850	-4.44	20240104	12000	2.33	20240102	54600	-77.51	20230302	10800	13.70	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
77	20240109	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	0	3	0.00	57180380	4682	19.38	12220	12290	12110	15840	8540	12190	12212.81	1.86	1584	12603	12396	12203	11996	11803	12300	11900	24	3650	500	7310	10	1	4796867	585	8.07	2.81	12	0.10	1511.00	4339.00	54600	20230302	-77.67	10800	20231101	12.87	12850	-5.14	20240104	12000	1.58	20240102	54600	-77.67	20230302	10800	12.87	20231101	2.72	N	199730	500	23 억	89296	N	N	N	N
78	20240108	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	10	2	0.08	294525940	24150	164.75	12230	12410	12010	15830	8530	12180	12195.69	1.81	2650	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	585	8.07	2.81	12	0.50	1511.00	4339.00	54600	20230302	-77.67	10800	20231101	12.87	12850	-5.14	20240104	12000	1.58	20240102	54600	-77.67	20230302	10800	12.87	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
79	20240108	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-20	5	-0.16	290717520	23837	162.61	12230	12410	12010	15830	8530	12180	12196.06	1.81	2552	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	583	8.05	2.80	12	0.50	1511.00	4339.00	54600	20230302	-77.73	10800	20231101	12.59	12850	-5.37	20240104	12000	1.33	20240102	54600	-77.73	20230302	10800	12.59	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
80	20240108	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	70	2	0.57	258843940	21216	144.73	12230	12410	12010	15830	8530	12180	12200.41	1.81	2273	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	588	8.11	2.82	12	0.44	1511.00	4339.00	54600	20230302	-77.56	10800	20231101	13.43	12850	-4.67	20240104	12000	2.08	20240102	54600	-77.56	20230302	10800	13.43	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
81	20240108	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	0	3	0.00	173808770	14186	96.77	12230	12410	12100	15830	8530	12180	12252.13	1.81	397	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	584	8.06	2.81	12	0.30	1511.00	4339.00	54600	20230302	-77.69	10800	20231101	12.78	12850	-5.21	20240104	12000	1.50	20240102	54600	-77.69	20230302	10800	12.78	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
82	20240108	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	20	2	0.16	148974360	12146	82.86	12230	12410	12100	15830	8530	12180	12265.30	1.81	89	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	585	8.07	2.81	12	0.25	1511.00	4339.00	54600	20230302	-77.66	10800	20231101	12.96	12850	-5.06	20240104	12000	1.67	20240102	54600	-77.66	20230302	10800	12.96	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
83	20240108	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-30	5	-0.25	137977810	11241	76.68	12230	12410	12100	15830	8530	12180	12274.51	1.81	7	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	583	8.04	2.80	12	0.23	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	12850	-5.45	20240104	12000	1.25	20240102	54600	-77.75	20230302	10800	12.50	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
84	20240108	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	150	2	1.23	99784500	8107	55.30	12230	12410	12150	15830	8530	12180	12308.44	1.81	-527	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	591	8.16	2.84	12	0.17	1511.00	4339.00	54600	20230302	-77.42	10800	20231101	14.17	12850	-4.05	20240104	12000	2.75	20240102	54600	-77.42	20230302	10800	14.17	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
85	20240108	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	140	2	1.15	20337430	1660	11.32	12230	12320	12150	15830	8530	12180	12251.46	1.81	291	12546	12362	12226	12042	11906	12295	11975	24	3650	500	7300	10	1	4796867	591	8.15	2.84	12	0.03	1511.00	4339.00	54600	20230302	-77.44	10800	20231101	14.07	12850	-4.12	20240104	12000	2.67	20240102	54600	-77.44	20230302	10800	14.07	20231101	2.58	N	199730	500	23 억	86646	N	N	N	N
86	20240105	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-100	5	-0.81	178577580	14659	33.49	12250	12410	12090	15960	8600	12280	12182.14	1.84	-1730	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	584	8.06	2.81	12	0.31	1511.00	4339.00	54600	20230302	-77.69	10800	20231101	12.78	12850	-5.21	20240104	12000	1.50	20240102	54600	-77.69	20230302	10800	12.78	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
87	20240105	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-80	5	-0.65	163050380	13385	30.58	12250	12410	12090	15960	8600	12280	12181.57	1.84	-1238	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	585	8.07	2.81	12	0.28	1511.00	4339.00	54600	20230302	-77.66	10800	20231101	12.96	12850	-5.06	20240104	12000	1.67	20240102	54600	-77.66	20230302	10800	12.96	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
88	20240105	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-90	5	-0.73	150908160	12387	28.30	12250	12410	12090	15960	8600	12280	12182.79	1.84	-989	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	585	8.07	2.81	12	0.26	1511.00	4339.00	54600	20230302	-77.67	10800	20231101	12.87	12850	-5.14	20240104	12000	1.58	20240102	54600	-77.67	20230302	10800	12.87	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
89	20240105	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-130	5	-1.06	126473610	10375	23.70	12250	12410	12090	15960	8600	12280	12190.23	1.84	-550	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	583	8.04	2.80	12	0.22	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	12850	-5.45	20240104	12000	1.25	20240102	54600	-77.75	20230302	10800	12.50	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
90	20240105	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12150	-130	5	-1.06	89252280	7307	16.69	12250	12410	12090	15960	8600	12280	12214.63	1.84	-785	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	583	8.04	2.80	12	0.15	1511.00	4339.00	54600	20230302	-77.75	10800	20231101	12.50	12850	-5.45	20240104	12000	1.25	20240102	54600	-77.75	20230302	10800	12.50	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
91	20240105	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-70	5	-0.57	68730190	5619	12.84	12250	12410	12090	15960	8600	12280	12231.75	1.84	-365	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	586	8.08	2.81	12	0.12	1511.00	4339.00	54600	20230302	-77.64	10800	20231101	13.06	12850	-4.98	20240104	12000	1.75	20240102	54600	-77.64	20230302	10800	13.06	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
92	20240105	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	130	2	1.06	36850010	3007	6.87	12250	12410	12090	15960	8600	12280	12254.74	1.84	-776	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	595	8.21	2.86	12	0.06	1511.00	4339.00	54600	20230302	-77.27	10800	20231101	14.91	12850	-3.42	20240104	12000	3.42	20240102	54600	-77.27	20230302	10800	14.91	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
93	20240105	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-30	5	-0.24	4464080	366	0.84	12250	12260	12160	15960	8600	12280	12196.94	1.84	-82	13126	12702	12426	12002	11726	12565	11865	24	3680	500	7360	10	1	4796867	588	8.11	2.82	12	0.01	1511.00	4339.00	54600	20230302	-77.56	10800	20231101	13.43	12850	-4.67	20240104	12000	2.08	20240102	54600	-77.56	20230302	10800	13.43	20231101	2.57	N	199730	500	23 억	88376	N	N	N	N
94	20240104	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-280	5	-2.23	540529380	43739	185.12	12710	12850	12150	16320	8800	12560	12358.06	2.11	-12179	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	589	8.13	2.83	12	0.91	1511.00	4339.00	54600	20230302	-77.51	10800	20231101	13.70	12850	-4.44	20240104	12000	2.33	20240102	54600	-77.51	20230302	10800	13.70	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
95	20240104	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-370	5	-2.95	508426380	41106	173.97	12710	12850	12150	16320	8800	12560	12368.67	2.11	-12191	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	585	8.07	2.81	12	0.86	1511.00	4339.00	54600	20230302	-77.67	10800	20231101	12.87	12850	-5.14	20240104	12000	1.58	20240102	54600	-77.67	20230302	10800	12.87	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
96	20240104	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-210	5	-1.67	445045210	35928	152.06	12710	12850	12150	16320	8800	12560	12387.14	2.11	-11420	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	592	8.17	2.85	12	0.75	1511.00	4339.00	54600	20230302	-77.38	10800	20231101	14.35	12850	-3.89	20240104	12000	2.92	20240102	54600	-77.38	20230302	10800	14.35	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
97	20240104	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-250	5	-1.99	436399290	35227	149.09	12710	12850	12150	16320	8800	12560	12388.20	2.11	-11285	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	590	8.15	2.84	12	0.73	1511.00	4339.00	54600	20230302	-77.45	10800	20231101	13.98	12850	-4.20	20240104	12000	2.58	20240102	54600	-77.45	20230302	10800	13.98	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
98	20240104	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-310	5	-2.47	410494630	33128	140.21	12710	12850	12150	16320	8800	12560	12391.17	2.11	-9873	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	588	8.11	2.82	12	0.69	1511.00	4339.00	54600	20230302	-77.56	10800	20231101	13.43	12850	-4.67	20240104	12000	2.08	20240102	54600	-77.56	20230302	10800	13.43	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
99	20240104	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-260	5	-2.07	276762270	22181	93.88	12710	12850	12250	16320	8800	12560	12477.45	2.11	-11688	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	590	8.14	2.83	12	0.46	1511.00	4339.00	54600	20230302	-77.47	10800	20231101	13.89	12850	-4.28	20240104	12000	2.50	20240102	54600	-77.47	20230302	10800	13.89	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
100	20240104	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-240	5	-1.91	239554060	19163	81.10	12710	12850	12250	16320	8800	12560	12500.86	2.11	-9874	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	591	8.15	2.84	12	0.40	1511.00	4339.00	54600	20230302	-77.44	10800	20231101	14.07	12850	-4.12	20240104	12000	2.67	20240102	54600	-77.44	20230302	10800	14.07	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
101	20240104	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-40	5	-0.32	101139780	7983	33.79	12710	12850	12520	16320	8800	12560	12669.39	2.11	-4052	12853	12706	12493	12346	12133	12780	12420	24	3760	500	7530	10	1	4796867	601	8.29	2.89	12	0.17	1511.00	4339.00	54600	20230302	-77.07	10800	20231101	15.93	12850	-2.57	20240104	12000	4.33	20240102	54600	-77.07	20230302	10800	15.93	20231101	2.49	N	199730	500	23 억	101098	N	N	N	N
102	20240103	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	50	2	0.40	249746520	20080	32.24	12380	12640	12280	16260	8760	12510	12437.56	2.09	935	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	602	8.31	2.89	12	0.42	1511.00	4339.00	54600	20230302	-77.00	10800	20231101	16.30	12640	-0.63	20240103	12000	4.67	20240102	54600	-77.00	20230302	10800	16.30	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
103	20240103	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	-80	5	-0.64	238484860	19181	30.79	12380	12640	12280	16260	8760	12510	12433.39	2.09	1216	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	596	8.23	2.86	12	0.40	1511.00	4339.00	54600	20230302	-77.23	10800	20231101	15.09	12640	-1.66	20240103	12000	3.58	20240102	54600	-77.23	20230302	10800	15.09	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
104	20240103	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-10	5	-0.08	219603740	17662	28.36	12380	12640	12280	16260	8760	12510	12433.68	2.09	1243	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	600	8.27	2.88	12	0.37	1511.00	4339.00	54600	20230302	-77.11	10800	20231101	15.74	12640	-1.11	20240103	12000	4.17	20240102	54600	-77.11	20230302	10800	15.74	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
105	20240103	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-30	5	-0.24	197013840	15848	25.44	12380	12640	12280	16260	8760	12510	12431.46	2.09	1096	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	599	8.26	2.88	12	0.33	1511.00	4339.00	54600	20230302	-77.14	10800	20231101	15.56	12640	-1.27	20240103	12000	4.00	20240102	54600	-77.14	20230302	10800	15.56	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
106	20240103	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-20	5	-0.16	169606980	13654	21.92	12380	12640	12280	16260	8760	12510	12421.78	2.09	960	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	599	8.27	2.88	12	0.28	1511.00	4339.00	54600	20230302	-77.12	10800	20231101	15.65	12640	-1.19	20240103	12000	4.08	20240102	54600	-77.12	20230302	10800	15.65	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
107	20240103	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-20	5	-0.16	127779400	10321	16.57	12380	12550	12280	16260	8760	12510	12380.53	2.09	1454	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	599	8.27	2.88	12	0.22	1511.00	4339.00	54600	20230302	-77.12	10800	20231101	15.65	12550	-0.48	20240103	12000	4.08	20240102	54600	-77.12	20230302	10800	15.65	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
108	20240103	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-190	5	-1.52	93466470	7547	12.12	12380	12520	12320	16260	8760	12510	12384.59	2.09	1773	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	591	8.15	2.84	12	0.16	1511.00	4339.00	54600	20230302	-77.44	10800	20231101	14.07	12540	-1.75	20240102	12000	2.67	20240102	54600	-77.44	20230302	10800	14.07	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
109	20240103	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	-50	5	-0.40	18885080	1517	2.44	12380	12520	12340	16260	8760	12510	12448.97	2.09	120	12890	12700	12350	12160	11810	12795	12255	24	3750	500	7500	10	1	4796867	598	8.25	2.87	12	0.03	1511.00	4339.00	54600	20230302	-77.18	10800	20231101	15.37	12540	-0.64	20240102	12000	3.83	20240102	54600	-77.18	20230302	10800	15.37	20231101	2.31	N	199730	500	23 억	100255	N	N	N	N
110	20240102	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	400	2	3.30	759405000	61843	128.30	12200	12540	12000	15740	8480	12110	12279.56	1.79	14226	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	600	8.28	2.88	12	1.29	1511.00	4339.00	54600	20230302	-77.09	10800	20231101	15.83	12540	-0.24	20240102	12000	4.25	20240102	54600	-77.09	20230302	10800	15.83	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
111	20240102	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	330	2	2.73	703218910	57348	118.97	12200	12480	12000	15740	8480	12110	12262.31	1.79	13859	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	597	8.23	2.87	12	1.20	1511.00	4339.00	54600	20230302	-77.22	10800	20231101	15.19	12480	-0.32	20240102	12000	3.67	20240102	54600	-77.22	20230302	10800	15.19	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
112	20240102	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	250	2	2.06	627919630	51279	106.38	12200	12450	12000	15740	8480	12110	12245.16	1.79	12197	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	593	8.18	2.85	12	1.07	1511.00	4339.00	54600	20230302	-77.36	10800	20231101	14.44	12450	-0.72	20240102	12000	3.00	20240102	54600	-77.36	20230302	10800	14.44	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
113	20240102	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	320	2	2.64	576671540	47148	97.81	12200	12450	12000	15740	8480	12110	12231.09	1.79	11213	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	596	8.23	2.86	12	0.98	1511.00	4339.00	54600	20230302	-77.23	10800	20231101	15.09	12450	-0.16	20240102	12000	3.58	20240102	54600	-77.23	20230302	10800	15.09	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
114	20240102	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	60	2	0.50	305569870	25172	52.22	12200	12350	12000	15740	8480	12110	12139.28	1.79	8986	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	584	8.05	2.80	12	0.52	1511.00	4339.00	54600	20230302	-77.71	10800	20231101	12.69	12350	-1.46	20240102	12000	1.42	20240102	54600	-77.71	20230302	10800	12.69	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
115	20240102	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	-40	5	-0.33	220203170	18151	37.66	12200	12350	12000	15740	8480	12110	12131.74	1.79	4329	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	579	7.99	2.78	12	0.38	1511.00	4339.00	54600	20230302	-77.89	10800	20231101	11.76	12350	-2.27	20240102	12000	0.58	20240102	54600	-77.89	20230302	10800	11.76	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
116	20240102	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	0	3	0.00	86913570	7155	14.84	12200	12350	12110	15740	8480	12110	12147.25	1.79	955	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	581	8.01	2.79	12	0.15	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	12350	-1.94	20240102	12110	0.00	20240102	54600	-77.82	20230302	10800	12.13	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N
117	20240102	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	0	3	0.00	0	0	0.00	0	0	0	15740	8480	12110	0.00	1.79	0	12563	12336	12103	11876	11643	12450	11990	24	3630	500	7260	10	1	4796867	581	8.01	2.79	12	0.00	1511.00	4339.00	54600	20230302	-77.82	10800	20231101	12.13	0	0.00	0	0	0.00	0	54600	-77.82	20230302	10800	12.13	20231101	2.56	N	199730	500	23 억	85852	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History