KissMeData/215380/price/prices-20240101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-42	5	-2.13	21550117	11115	58.10	1969	1969	1919	2555	1379	1969	1938.83	0.40	-982	2038	2003	1970	1935	1902	1987	1919	65	586	500	1290	1	1	12957511	250	-14.49	0.91	12	0.09	-133.00	2114.00	4125	20230922	-53.28	1750	20231020	10.11	2325	-17.12	20240108	1919	0.42	20240123	4125	-53.28	20230922	1750	10.11	20231020	0.07	N	215380	500	64 억	51835	N	N	N	N
3	20240123	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-42	5	-2.13	16810107	8656	45.25	1969	1969	1919	2555	1379	1969	1942.02	0.40	-1202	2038	2003	1970	1935	1902	1987	1919	65	586	500	1290	1	1	12957511	250	-14.49	0.91	12	0.07	-133.00	2114.00	4125	20230922	-53.28	1750	20231020	10.11	2325	-17.12	20240108	1919	0.42	20240123	4125	-53.28	20230922	1750	10.11	20231020	0.07	N	215380	500	64 억	51835	N	N	N	N
4	20240123	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	-28	5	-1.42	12175296	6255	32.70	1969	1969	1919	2555	1379	1969	1946.49	0.40	-1041	2038	2003	1970	1935	1902	1987	1919	65	586	500	1290	1	1	12957511	252	-14.59	0.92	12	0.05	-133.00	2114.00	4125	20230922	-52.95	1750	20231020	10.91	2325	-16.52	20240108	1919	1.15	20240123	4125	-52.95	20230922	1750	10.91	20231020	0.07	N	215380	500	64 억	51835	N	N	N	N
5	20240123	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1939	-30	5	-1.52	7604245	3890	20.33	1969	1969	1919	2555	1379	1969	1954.82	0.40	-1331	2038	2003	1970	1935	1902	1987	1919	65	586	500	1290	1	1	12957511	251	-14.58	0.92	12	0.03	-133.00	2114.00	4125	20230922	-52.99	1750	20231020	10.80	2325	-16.60	20240108	1919	1.04	20240123	4125	-52.99	20230922	1750	10.80	20231020	0.07	N	215380	500	64 억	51835	N	N	N	N
6	20240119	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	4	2	0.20	16172875	8162	27.88	1972	1997	1972	2560	1381	1972	1981.48	0.42	-1114	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	256	-14.86	0.93	12	0.06	-133.00	2114.00	4125	20230922	-52.10	1750	20231020	12.91	2325	-15.01	20240108	1958	0.92	20240118	4125	-52.10	20230922	1750	12.91	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
7	20240119	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1986	14	2	0.71	15167987	7654	26.15	1972	1997	1972	2560	1381	1972	1981.71	0.42	-1028	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	257	-14.93	0.94	12	0.06	-133.00	2114.00	4125	20230922	-51.85	1750	20231020	13.49	2325	-14.58	20240108	1958	1.43	20240118	4125	-51.85	20230922	1750	13.49	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
8	20240119	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	3	2	0.15	13018837	6566	22.43	1972	1997	1972	2560	1381	1972	1982.77	0.42	-838	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	256	-14.85	0.93	12	0.05	-133.00	2114.00	4125	20230922	-52.12	1750	20231020	12.86	2325	-15.05	20240108	1958	0.87	20240118	4125	-52.12	20230922	1750	12.86	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
9	20240119	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	13	2	0.66	11854923	5977	20.42	1972	1997	1972	2560	1381	1972	1983.42	0.42	-660	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	257	-14.92	0.94	12	0.05	-133.00	2114.00	4125	20230922	-51.88	1750	20231020	13.43	2325	-14.62	20240108	1958	1.38	20240118	4125	-51.88	20230922	1750	13.43	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
10	20240119	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	17	2	0.86	6153568	3105	10.61	1972	1997	1972	2560	1381	1972	1981.83	0.42	-555	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	258	-14.95	0.94	12	0.02	-133.00	2114.00	4125	20230922	-51.78	1750	20231020	13.66	2325	-14.45	20240108	1958	1.58	20240118	4125	-51.78	20230922	1750	13.66	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
11	20240119	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	13	2	0.66	5715964	2885	9.86	1972	1997	1972	2560	1381	1972	1981.27	0.42	-550	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	257	-14.92	0.94	12	0.02	-133.00	2114.00	4125	20230922	-51.88	1750	20231020	13.43	2325	-14.62	20240108	1958	1.38	20240118	4125	-51.88	20230922	1750	13.43	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
12	20240119	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1988	16	2	0.81	3803380	1922	6.57	1972	1997	1972	2560	1381	1972	1978.87	0.42	312	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	258	-14.95	0.94	12	0.01	-133.00	2114.00	4125	20230922	-51.81	1750	20231020	13.60	2325	-14.49	20240108	1958	1.53	20240118	4125	-51.81	20230922	1750	13.60	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
13	20240119	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	4	2	0.20	1932087	978	3.34	1972	1981	1972	2560	1381	1972	1975.55	0.42	246	2025	1998	1978	1951	1931	1988	1941	65	588	500	1300	1	1	12957511	256	-14.86	0.93	12	0.01	-133.00	2114.00	4125	20230922	-52.10	1750	20231020	12.91	2325	-15.01	20240108	1958	0.92	20240118	4125	-52.10	20230922	1750	12.91	20231020	0.07	N	215380	500	64 억	54987	N	N	N	N
14	20240118	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1972	-48	5	-2.38	57785824	29259	109.67	2005	2005	1958	2625	1415	2020	1974.98	0.38	5198	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	256	-14.83	0.93	12	0.23	-133.00	2114.00	4125	20230922	-52.19	1750	20231020	12.69	2325	-15.18	20240108	1958	0.72	20240118	4125	-52.19	20230922	1750	12.69	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
15	20240118	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-39	5	-1.93	54160249	27421	102.78	2005	2005	1958	2625	1415	2020	1975.14	0.38	5099	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	257	-14.89	0.94	12	0.21	-133.00	2114.00	4125	20230922	-51.98	1750	20231020	13.20	2325	-14.80	20240108	1958	1.17	20240118	4125	-51.98	20230922	1750	13.20	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
16	20240118	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-39	5	-1.93	53707589	27193	101.92	2005	2005	1958	2625	1415	2020	1975.05	0.38	5199	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	257	-14.89	0.94	12	0.21	-133.00	2114.00	4125	20230922	-51.98	1750	20231020	13.20	2325	-14.80	20240108	1958	1.17	20240118	4125	-51.98	20230922	1750	13.20	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
17	20240118	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-26	5	-1.29	50476292	25568	95.83	2005	2005	1958	2625	1415	2020	1974.20	0.38	5931	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	258	-14.99	0.94	12	0.20	-133.00	2114.00	4125	20230922	-51.66	1750	20231020	13.94	2325	-14.24	20240108	1958	1.84	20240118	4125	-51.66	20230922	1750	13.94	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
18	20240118	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	50205617	25432	95.32	2005	2005	1958	2625	1415	2020	1974.11	0.38	5960	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	258	-14.96	0.94	12	0.20	-133.00	2114.00	4125	20230922	-51.76	1750	20231020	13.71	2325	-14.41	20240108	1958	1.63	20240118	4125	-51.76	20230922	1750	13.71	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
19	20240118	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-40	5	-1.98	42894825	21758	81.55	2005	2005	1958	2625	1415	2020	1971.45	0.38	6079	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	257	-14.89	0.94	12	0.17	-133.00	2114.00	4125	20230922	-52.00	1750	20231020	13.14	2325	-14.84	20240108	1958	1.12	20240118	4125	-52.00	20230922	1750	13.14	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
20	20240118	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-43	5	-2.13	25887751	13091	49.07	2005	2005	1958	2625	1415	2020	1977.52	0.38	2954	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	256	-14.86	0.94	12	0.10	-133.00	2114.00	4125	20230922	-52.07	1750	20231020	12.97	2325	-14.97	20240108	1958	0.97	20240118	4125	-52.07	20230922	1750	12.97	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
21	20240118	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	-22	5	-1.09	3765243	1878	7.04	2005	2005	1998	2625	1415	2020	2004.92	0.38	-302	2104	2062	2023	1981	1942	2042	1961	65	605	500	1330	1	1	12957511	259	-15.02	0.95	12	0.01	-133.00	2114.00	4125	20230922	-51.56	1750	20231020	14.17	2325	-14.06	20240108	1984	0.71	20240117	4125	-51.56	20230922	1750	14.17	20231020	0.07	N	215380	500	64 억	49789	N	N	N	N
22	20240117	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-45	5	-2.18	53475591	26671	90.94	2065	2065	1984	2680	1450	2065	2005.01	0.41	-3677	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	5	1	12957511	262	-15.19	0.96	12	0.21	-133.00	2114.00	4125	20230922	-51.03	1750	20231020	15.43	2325	-13.12	20240108	1984	1.81	20240117	4125	-51.03	20230922	1750	15.43	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
23	20240117	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1987	-78	5	-3.78	51593281	25739	87.77	2065	2065	1984	2680	1450	2065	2004.48	0.41	-3492	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	1	1	12957511	257	-14.94	0.94	12	0.20	-133.00	2114.00	4125	20230922	-51.83	1750	20231020	13.54	2325	-14.54	20240108	1984	0.15	20240117	4125	-51.83	20230922	1750	13.54	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
24	20240117	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-66	5	-3.20	48597085	24232	82.63	2065	2065	1985	2680	1450	2065	2005.49	0.41	-3125	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	1	1	12957511	259	-15.03	0.95	12	0.19	-133.00	2114.00	4125	20230922	-51.54	1750	20231020	14.23	2325	-14.02	20240108	1985	0.71	20240117	4125	-51.54	20230922	1750	14.23	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
25	20240117	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-75	5	-3.63	42310769	21069	71.84	2065	2065	1985	2680	1450	2065	2008.20	0.41	-2380	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	1	1	12957511	258	-14.96	0.94	12	0.16	-133.00	2114.00	4125	20230922	-51.76	1750	20231020	13.71	2325	-14.41	20240108	1985	0.25	20240117	4125	-51.76	20230922	1750	13.71	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
26	20240117	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-55	5	-2.66	36109764	17958	61.23	2065	2065	1985	2680	1450	2065	2010.79	0.41	-1882	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	5	1	12957511	260	-15.11	0.95	12	0.14	-133.00	2114.00	4125	20230922	-51.27	1750	20231020	14.86	2325	-13.55	20240108	1985	1.26	20240117	4125	-51.27	20230922	1750	14.86	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
27	20240117	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-60	5	-2.91	32657944	16236	55.36	2065	2065	1985	2680	1450	2065	2011.45	0.41	-808	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	5	1	12957511	260	-15.08	0.95	12	0.13	-133.00	2114.00	4125	20230922	-51.39	1750	20231020	14.57	2325	-13.76	20240108	1985	1.01	20240117	4125	-51.39	20230922	1750	14.57	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
28	20240117	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-50	5	-2.42	22316975	11056	37.70	2065	2065	1985	2680	1450	2065	2018.54	0.41	-1102	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	5	1	12957511	261	-15.15	0.95	12	0.09	-133.00	2114.00	4125	20230922	-51.15	1750	20231020	15.14	2325	-13.33	20240108	1985	1.51	20240117	4125	-51.15	20230922	1750	15.14	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
29	20240117	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	0	3	0.00	2952950	1430	4.88	2065	2065	2065	2680	1450	2065	2065.00	0.41	-186	2098	2081	2048	2031	1998	2090	2040	65	615	500	1360	5	1	12957511	268	-15.53	0.98	12	0.01	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	2325	-11.18	20240108	2015	2.48	20240116	4125	-49.94	20230922	1750	18.00	20231020	0.07	N	215380	500	64 억	53466	N	N	N	N
30	20240116	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-15	5	-0.72	59464970	29287	118.72	2040	2065	2015	2700	1460	2080	2030.42	0.43	-2374	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	268	-15.53	0.98	12	0.23	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	2325	-11.18	20240108	2015	2.48	20240116	4125	-49.94	20230922	1750	18.00	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
31	20240116	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-45	5	-2.16	58053680	28597	115.93	2040	2055	2015	2700	1460	2080	2030.06	0.43	-1865	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	264	-15.30	0.96	12	0.22	-133.00	2114.00	4125	20230922	-50.67	1750	20231020	16.29	2325	-12.47	20240108	2015	0.99	20240116	4125	-50.67	20230922	1750	16.29	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
32	20240116	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-50	5	-2.40	45625970	22489	91.17	2040	2055	2015	2700	1460	2080	2028.81	0.43	-1526	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	263	-15.26	0.96	12	0.17	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	2325	-12.69	20240108	2015	0.74	20240116	4125	-50.79	20230922	1750	16.00	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
33	20240116	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-55	5	-2.64	38425980	18941	76.78	2040	2055	2015	2700	1460	2080	2028.72	0.43	-1229	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	262	-15.23	0.96	12	0.15	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	2325	-12.90	20240108	2015	0.50	20240116	4125	-50.91	20230922	1750	15.71	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
34	20240116	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-50	5	-2.40	35078605	17288	70.08	2040	2055	2015	2700	1460	2080	2029.07	0.43	-1230	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	263	-15.26	0.96	12	0.13	-133.00	2114.00	4125	20230922	-50.79	1750	20231020	16.00	2325	-12.69	20240108	2015	0.74	20240116	4125	-50.79	20230922	1750	16.00	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
35	20240116	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-45	5	-2.16	34362620	16935	68.65	2040	2055	2015	2700	1460	2080	2029.09	0.43	-1232	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	264	-15.30	0.96	12	0.13	-133.00	2114.00	4125	20230922	-50.67	1750	20231020	16.29	2325	-12.47	20240108	2015	0.99	20240116	4125	-50.67	20230922	1750	16.29	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
36	20240116	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-55	5	-2.64	27998325	13790	55.90	2040	2055	2015	2700	1460	2080	2030.34	0.43	-1333	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	262	-15.23	0.96	12	0.11	-133.00	2114.00	4125	20230922	-50.91	1750	20231020	15.71	2325	-12.90	20240108	2015	0.50	20240116	4125	-50.91	20230922	1750	15.71	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
37	20240116	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	1733495	849	3.44	2040	2050	2040	2700	1460	2080	2041.81	0.43	170	2176	2127	2076	2027	1976	2152	2052	65	620	500	1370	5	1	12957511	265	-15.38	0.97	12	0.01	-133.00	2114.00	4125	20230922	-50.42	1750	20231020	16.86	2325	-12.04	20240108	2025	0.99	20240115	4125	-50.42	20230922	1750	16.86	20231020	0.07	N	215380	500	64 억	55857	N	N	N	N
38	20240115	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	15	2	0.73	50991325	24668	37.03	2065	2125	2025	2680	1450	2065	2067.10	0.45	-2488	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	270	-15.64	0.98	12	0.19	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	2325	-10.54	20240108	2025	2.72	20240115	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
39	20240115	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-15	5	-0.73	49105365	23751	35.65	2065	2125	2025	2680	1450	2065	2067.51	0.45	-2306	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	266	-15.41	0.97	12	0.18	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	2325	-11.83	20240108	2025	1.23	20240115	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
40	20240115	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-15	5	-0.73	40446495	19517	29.29	2065	2125	2050	2680	1450	2065	2072.37	0.45	-1863	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	266	-15.41	0.97	12	0.15	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	2325	-11.83	20240108	2050	0.00	20240115	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
41	20240115	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-15	5	-0.73	36988485	17838	26.77	2065	2125	2050	2680	1450	2065	2073.58	0.45	-1200	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	266	-15.41	0.97	12	0.14	-133.00	2114.00	4125	20230922	-50.30	1750	20231020	17.14	2325	-11.83	20240108	2050	0.00	20240115	4125	-50.30	20230922	1750	17.14	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
42	20240115	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	10	2	0.48	32964590	15888	23.85	2065	2125	2055	2680	1450	2065	2074.81	0.45	111	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	269	-15.60	0.98	12	0.12	-133.00	2114.00	4125	20230922	-49.70	1750	20231020	18.57	2325	-10.75	20240108	2050	1.22	20240102	4125	-49.70	20230922	1750	18.57	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
43	20240115	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-5	5	-0.24	9226790	4447	6.67	2065	2125	2055	2680	1450	2065	2074.83	0.45	-561	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	267	-15.49	0.97	12	0.03	-133.00	2114.00	4125	20230922	-50.06	1750	20231020	17.71	2325	-11.40	20240108	2050	0.49	20240102	4125	-50.06	20230922	1750	17.71	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
44	20240115	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	15	2	0.73	4407545	2113	3.17	2065	2125	2055	2680	1450	2065	2085.92	0.45	-406	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	270	-15.64	0.98	12	0.02	-133.00	2114.00	4125	20230922	-49.58	1750	20231020	18.86	2325	-10.54	20240108	2050	1.46	20240102	4125	-49.58	20230922	1750	18.86	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
45	20240115	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	0	3	0.00	700050	339	0.51	2065	2070	2060	2680	1450	2065	2065.04	0.45	-92	2158	2111	2088	2041	2018	2100	2030	65	615	500	1360	5	1	12957511	268	-15.53	0.98	12	0.00	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	2325	-11.18	20240108	2050	0.73	20240102	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억	58283	N	N	N	N
46	20240112	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-120	5	-5.49	139875890	66624	218.00	2090	2135	2065	2840	1530	2185	2099.48	0.46	-1628	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	268	-15.53	0.98	12	0.51	-133.00	2114.00	4125	20230922	-49.94	1750	20231020	18.00	2325	-11.18	20240108	2050	0.73	20240102	4125	-49.94	20230922	1750	18.00	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
47	20240112	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-95	5	-4.35	133916900	63744	208.58	2090	2135	2080	2840	1530	2185	2100.85	0.46	-1622	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	271	-15.71	0.99	12	0.49	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	2325	-10.11	20240108	2050	1.95	20240102	4125	-49.33	20230922	1750	19.43	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
48	20240112	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-85	5	-3.89	128565495	61184	200.20	2090	2135	2090	2840	1530	2185	2101.29	0.46	-455	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	272	-15.79	0.99	12	0.47	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	2325	-9.68	20240108	2050	2.44	20240102	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
49	20240112	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-85	5	-3.89	117196180	55759	182.45	2090	2135	2090	2840	1530	2185	2101.83	0.46	-193	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	272	-15.79	0.99	12	0.43	-133.00	2114.00	4125	20230922	-49.09	1750	20231020	20.00	2325	-9.68	20240108	2050	2.44	20240102	4125	-49.09	20230922	1750	20.00	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
50	20240112	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-65	5	-2.97	91510370	43543	142.48	2090	2135	2090	2840	1530	2185	2101.61	0.46	-85	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	275	-15.94	1.00	12	0.34	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	2325	-8.82	20240108	2050	3.41	20240102	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
51	20240112	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-65	5	-2.97	84017125	39999	130.88	2090	2135	2090	2840	1530	2185	2100.48	0.46	12	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	275	-15.94	1.00	12	0.31	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	2325	-8.82	20240108	2050	3.41	20240102	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
52	20240112	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-65	5	-2.97	78638905	37456	122.56	2090	2135	2090	2840	1530	2185	2099.50	0.46	-70	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	275	-15.94	1.00	12	0.29	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	2325	-8.82	20240108	2050	3.41	20240102	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
53	20240112	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-65	5	-2.97	53580865	25594	83.75	2090	2135	2090	2840	1530	2185	2093.49	0.46	-115	2238	2211	2158	2131	2078	2225	2145	65	655	500	1440	5	1	12957511	275	-15.94	1.00	12	0.20	-133.00	2114.00	4125	20230922	-48.61	1750	20231020	21.14	2325	-8.82	20240108	2050	3.41	20240102	4125	-48.61	20230922	1750	21.14	20231020	0.06	N	215380	500	64 억	59523	N	N	N	N
54	20240111	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	0	3	0.00	65010620	30454	191.04	2185	2185	2105	2840	1530	2185	2134.72	0.46	-324	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	283	-16.43	1.03	12	0.24	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	2325	-6.02	20240108	2050	6.59	20240102	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
55	20240111	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	61250700	28726	180.20	2185	2185	2105	2840	1530	2185	2132.24	0.46	-263	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	279	-16.17	1.02	12	0.22	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2325	-7.53	20240108	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
56	20240111	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	59424490	27875	174.86	2185	2185	2105	2840	1530	2185	2131.82	0.46	-196	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	278	-16.13	1.01	12	0.22	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	2325	-7.74	20240108	2050	4.63	20240102	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
57	20240111	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	43673505	20498	128.59	2185	2185	2105	2840	1530	2185	2130.62	0.46	419	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	278	-16.13	1.01	12	0.16	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	2325	-7.74	20240108	2050	4.63	20240102	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
58	20240111	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	43348875	20347	127.64	2185	2185	2105	2840	1530	2185	2130.48	0.46	421	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	279	-16.17	1.02	12	0.16	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2325	-7.53	20240108	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
59	20240111	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	39976125	18783	117.83	2185	2185	2105	2840	1530	2185	2128.31	0.46	471	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	279	-16.17	1.02	12	0.14	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2325	-7.53	20240108	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
60	20240111	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	38326650	18014	113.00	2185	2185	2105	2840	1530	2185	2127.60	0.46	560	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	278	-16.13	1.01	12	0.14	-133.00	2114.00	4125	20230922	-48.00	1750	20231020	22.57	2325	-7.74	20240108	2050	4.63	20240102	4125	-48.00	20230922	1750	22.57	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
61	20240111	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-60	5	-2.75	11537475	5428	34.05	2185	2185	2110	2840	1530	2185	2125.55	0.46	2131	2238	2211	2183	2156	2128	2225	2170	65	655	500	1440	5	1	12957511	275	-15.98	1.01	12	0.04	-133.00	2114.00	4125	20230922	-48.48	1750	20231020	21.43	2325	-8.60	20240108	2050	3.66	20240102	4125	-48.48	20230922	1750	21.43	20231020	0.06	N	215380	500	64 억	59575	N	N	N	N
62	20240110	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	5	2	0.23	34640350	15939	50.09	2180	2210	2155	2830	1530	2180	2173.31	0.48	-2372	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	283	-16.43	1.03	12	0.12	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	2325	-6.02	20240108	2050	6.59	20240102	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
63	20240110	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	30927420	14237	44.74	2180	2210	2155	2830	1530	2180	2172.33	0.48	-2087	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	281	-16.28	1.02	12	0.11	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2325	-6.88	20240108	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
64	20240110	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-15	5	-0.69	21134315	9703	30.49	2180	2210	2155	2830	1530	2180	2178.12	0.48	-1949	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	281	-16.28	1.02	12	0.07	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2325	-6.88	20240108	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
65	20240110	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-10	5	-0.46	20523780	9421	29.61	2180	2210	2155	2830	1530	2180	2178.51	0.48	-1949	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	281	-16.32	1.03	12	0.07	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2325	-6.67	20240108	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
66	20240110	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-20	5	-0.92	19379985	8893	27.95	2180	2210	2155	2830	1530	2180	2179.24	0.48	-1916	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	280	-16.24	1.02	12	0.07	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	2325	-7.10	20240108	2050	5.37	20240102	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
67	20240110	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	5	2	0.23	15902310	7291	22.91	2180	2210	2155	2830	1530	2180	2181.09	0.48	-1670	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	283	-16.43	1.03	12	0.06	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	2325	-6.02	20240108	2050	6.59	20240102	4125	-47.03	20230922	1750	24.86	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
68	20240110	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-20	5	-0.92	9723800	4464	14.03	2180	2210	2155	2830	1530	2180	2178.27	0.48	-1396	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	280	-16.24	1.02	12	0.03	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	2325	-7.10	20240108	2050	5.37	20240102	4125	-47.64	20230922	1750	23.43	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
69	20240110	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	7193625	3292	10.35	2180	2210	2170	2830	1530	2180	2185.18	0.48	-1268	2346	2262	2181	2097	2016	2222	2057	65	650	500	1430	5	1	12957511	282	-16.39	1.03	12	0.03	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	2325	-6.24	20240108	2050	6.34	20240102	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	61686	N	N	N	N
70	20240109	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-45	5	-2.02	69765955	31822	8.30	2225	2265	2100	2890	1560	2225	2192.38	0.46	1633	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	282	-16.39	1.03	12	0.25	-133.00	2114.00	4125	20230922	-47.15	1750	20231020	24.57	2325	-6.24	20240108	2050	6.34	20240102	4125	-47.15	20230922	1750	24.57	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
71	20240109	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-35	5	-1.57	67467990	30768	8.03	2225	2265	2100	2890	1560	2225	2192.80	0.46	1608	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	284	-16.47	1.04	12	0.24	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2325	-5.81	20240108	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
72	20240109	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-35	5	-1.57	61396470	27991	7.30	2225	2265	2100	2890	1560	2225	2193.44	0.46	1641	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	284	-16.47	1.04	12	0.22	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2325	-5.81	20240108	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
73	20240109	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-20	5	-0.90	46306560	21019	5.48	2225	2265	2100	2890	1560	2225	2203.08	0.46	1735	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	286	-16.58	1.04	12	0.16	-133.00	2114.00	4125	20230922	-46.55	1750	20231020	26.00	2325	-5.16	20240108	2050	7.56	20240102	4125	-46.55	20230922	1750	26.00	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
74	20240109	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-20	5	-0.90	44593380	20242	5.28	2225	2265	2100	2890	1560	2225	2203.01	0.46	1761	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	286	-16.58	1.04	12	0.16	-133.00	2114.00	4125	20230922	-46.55	1750	20231020	26.00	2325	-5.16	20240108	2050	7.56	20240102	4125	-46.55	20230922	1750	26.00	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
75	20240109	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-15	5	-0.67	43177430	19600	5.11	2225	2265	2100	2890	1560	2225	2202.93	0.46	1678	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	286	-16.62	1.05	12	0.15	-133.00	2114.00	4125	20230922	-46.42	1750	20231020	26.29	2325	-4.95	20240108	2050	7.80	20240102	4125	-46.42	20230922	1750	26.29	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
76	20240109	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	5	2	0.22	34479710	15651	4.08	2225	2265	2100	2890	1560	2225	2203.04	0.46	1472	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	289	-16.77	1.05	12	0.12	-133.00	2114.00	4125	20230922	-45.94	1750	20231020	27.43	2325	-4.09	20240108	2050	8.78	20240102	4125	-45.94	20230922	1750	27.43	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
77	20240109	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	-20	5	-0.90	20013325	9166	2.39	2225	2235	2100	2890	1560	2225	2183.43	0.46	986	2468	2346	2203	2081	1938	2407	2142	65	665	500	1460	5	1	12957511	286	-16.58	1.04	12	0.07	-133.00	2114.00	4125	20230922	-46.55	1750	20231020	26.00	2325	-5.16	20240108	2050	7.56	20240102	4125	-46.55	20230922	1750	26.00	20231020	0.06	N	215380	500	64 억	58984	N	N	N	N
78	20240108	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	60	2	2.77	857725800	383090	2580.95	2180	2325	2060	2810	1520	2165	2238.97	0.41	7695	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	288	-16.73	1.05	12	2.96	-133.00	2114.00	4125	20230922	-46.06	1750	20231020	27.14	2325	-4.30	20240108	2050	8.54	20240102	4125	-46.06	20230922	1750	27.14	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
79	20240108	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	80	2	3.70	850057945	379636	2557.68	2180	2325	2060	2810	1520	2165	2239.14	0.41	8815	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	291	-16.88	1.06	12	2.93	-133.00	2114.00	4125	20230922	-45.58	1750	20231020	28.29	2325	-3.44	20240108	2050	9.51	20240102	4125	-45.58	20230922	1750	28.29	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
80	20240108	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	25	2	1.15	645109490	285750	1925.15	2180	2325	2140	2810	1520	2165	2257.60	0.41	7015	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	284	-16.47	1.04	12	2.21	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2325	-5.81	20240108	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
81	20240108	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	70	2	3.23	618235815	273497	1842.60	2180	2325	2140	2810	1520	2165	2260.48	0.41	4221	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	290	-16.80	1.06	12	2.11	-133.00	2114.00	4125	20230922	-45.82	1750	20231020	27.71	2325	-3.87	20240108	2050	9.02	20240102	4125	-45.82	20230922	1750	27.71	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
82	20240108	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	145	2	6.70	547326110	242259	1632.14	2180	2325	2140	2810	1520	2165	2259.26	0.41	3721	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	299	-17.37	1.09	12	1.87	-133.00	2114.00	4125	20230922	-44.00	1750	20231020	32.00	2325	-0.65	20240108	2050	12.68	20240102	4125	-44.00	20230922	1750	32.00	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
83	20240108	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	0	3	0.00	22779290	10524	70.90	2180	2180	2150	2810	1520	2165	2164.51	0.41	-1537	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	281	-16.28	1.02	12	0.08	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2230	-2.91	20240103	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
84	20240108	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-15	5	-0.69	20420650	9433	63.55	2180	2180	2150	2810	1520	2165	2164.81	0.41	-1607	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	279	-16.17	1.02	12	0.07	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2230	-3.59	20240103	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
85	20240108	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	6108985	2817	18.98	2180	2180	2160	2810	1520	2165	2168.61	0.41	-1231	2211	2187	2161	2137	2111	2175	2125	65	645	500	1420	5	1	12957511	281	-16.32	1.03	12	0.02	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2230	-2.69	20240103	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.07	N	215380	500	64 억	52931	N	N	N	N
86	20240105	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-20	5	-0.92	32057935	14832	42.21	2185	2185	2135	2840	1530	2185	2161.40	0.40	494	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	281	-16.28	1.02	12	0.11	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2230	-2.91	20240103	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
87	20240105	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-30	5	-1.37	27200615	12585	35.81	2185	2185	2135	2840	1530	2185	2161.35	0.40	495	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	279	-16.20	1.02	12	0.10	-133.00	2114.00	4125	20230922	-47.76	1750	20231020	23.14	2230	-3.36	20240103	2050	5.12	20240102	4125	-47.76	20230922	1750	23.14	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
88	20240105	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-15	5	-0.69	23176030	10724	30.52	2185	2185	2135	2840	1530	2185	2161.14	0.40	511	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	281	-16.32	1.03	12	0.08	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2230	-2.69	20240103	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
89	20240105	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-20	5	-0.92	22655405	10484	29.84	2185	2185	2135	2840	1530	2185	2160.95	0.40	561	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	281	-16.28	1.02	12	0.08	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2230	-2.91	20240103	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
90	20240105	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-25	5	-1.14	20669230	9566	27.22	2185	2185	2135	2840	1530	2185	2160.70	0.40	970	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	280	-16.24	1.02	12	0.07	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	2230	-3.14	20240103	2050	5.37	20240102	4125	-47.64	20230922	1750	23.43	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
91	20240105	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-15	5	-0.69	19242140	8907	25.35	2185	2185	2135	2840	1530	2185	2160.34	0.40	1032	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	281	-16.32	1.03	12	0.07	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2230	-2.69	20240103	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
92	20240105	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	12979140	6014	17.11	2185	2185	2135	2840	1530	2185	2158.15	0.40	73	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	279	-16.17	1.02	12	0.05	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2230	-3.59	20240103	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
93	20240105	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-25	5	-1.14	2570405	1179	3.36	2185	2185	2160	2840	1530	2185	2180.16	0.40	-74	2221	2202	2186	2167	2151	2212	2177	65	655	500	1440	5	1	12957511	280	-16.24	1.02	12	0.01	-133.00	2114.00	4125	20230922	-47.64	1750	20231020	23.43	2230	-3.14	20240103	2050	5.37	20240102	4125	-47.64	20230922	1750	23.43	20231020	0.07	N	215380	500	64 억	52437	N	N	N	N
94	20240104	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	74920320	34212	58.79	2175	2205	2170	2810	1520	2165	2189.88	0.41	-1148	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	283	-16.43	1.03	12	0.26	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	2230	-2.02	20240103	2050	6.59	20240102	4125	-47.03	20230922	1750	24.86	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
95	20240104	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	10	2	0.46	74811070	34162	58.71	2175	2205	2170	2810	1520	2165	2189.89	0.41	-1148	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	282	-16.35	1.03	12	0.26	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	2230	-2.47	20240103	2050	6.10	20240102	4125	-47.27	20230922	1750	24.29	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
96	20240104	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	73240610	33440	57.47	2175	2205	2170	2810	1520	2165	2190.21	0.41	-1148	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	283	-16.43	1.03	12	0.26	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	2230	-2.02	20240103	2050	6.59	20240102	4125	-47.03	20230922	1750	24.86	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
97	20240104	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	25	2	1.15	70939230	32386	55.66	2175	2205	2170	2810	1520	2165	2190.43	0.41	-134	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	284	-16.47	1.04	12	0.25	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2230	-1.79	20240103	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
98	20240104	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	68195590	31136	53.51	2175	2205	2170	2810	1520	2165	2190.25	0.41	211	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	281	-16.32	1.03	12	0.24	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2230	-2.69	20240103	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
99	20240104	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	64523210	29450	50.61	2175	2205	2170	2810	1520	2165	2190.94	0.41	271	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	281	-16.32	1.03	12	0.23	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2230	-2.69	20240103	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
100	20240104	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	20	2	0.92	57186970	26084	44.83	2175	2205	2170	2810	1520	2165	2192.42	0.41	166	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	283	-16.43	1.03	12	0.20	-133.00	2114.00	4125	20230922	-47.03	1750	20231020	24.86	2230	-2.02	20240103	2050	6.59	20240102	4125	-47.03	20230922	1750	24.86	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
101	20240104	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	35	2	1.62	7827910	3592	6.17	2175	2200	2175	2810	1520	2165	2179.26	0.41	-16	2265	2215	2180	2130	2095	2197	2112	65	645	500	1420	5	1	12957511	285	-16.54	1.04	12	0.03	-133.00	2114.00	4125	20230922	-46.67	1750	20231020	25.71	2230	-1.35	20240103	2050	7.32	20240102	4125	-46.67	20230922	1750	25.71	20231020	0.07	N	215380	500	64 억	53575	N	N	N	N
102	20240103	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	15	2	0.70	127460925	58189	287.41	2215	2230	2145	2795	1505	2150	2190.46	0.38	4870	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	281	-16.28	1.02	12	0.45	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2230	-2.91	20240103	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
103	20240103	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	25	2	1.16	119049380	54313	268.27	2215	2230	2145	2795	1505	2150	2191.91	0.38	4934	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	282	-16.35	1.03	12	0.42	-133.00	2114.00	4125	20230922	-47.27	1750	20231020	24.29	2230	-2.47	20240103	2050	6.10	20240102	4125	-47.27	20230922	1750	24.29	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
104	20240103	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	40	2	1.86	113361875	51703	255.37	2215	2230	2145	2795	1505	2150	2192.56	0.38	4588	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	284	-16.47	1.04	12	0.40	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2230	-1.79	20240103	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
105	20240103	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	40	2	1.86	107654790	49093	242.48	2215	2230	2145	2795	1505	2150	2192.87	0.38	4728	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	284	-16.47	1.04	12	0.38	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2230	-1.79	20240103	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
106	20240103	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	20	2	0.93	92498825	42169	208.28	2215	2230	2145	2795	1505	2150	2193.53	0.38	4904	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	281	-16.32	1.03	12	0.33	-133.00	2114.00	4125	20230922	-47.39	1750	20231020	24.00	2230	-2.69	20240103	2050	5.85	20240102	4125	-47.39	20230922	1750	24.00	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
107	20240103	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	15	2	0.70	85687220	39067	192.96	2215	2230	2145	2795	1505	2150	2193.34	0.38	4870	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	281	-16.28	1.02	12	0.30	-133.00	2114.00	4125	20230922	-47.52	1750	20231020	23.71	2230	-2.91	20240103	2050	5.61	20240102	4125	-47.52	20230922	1750	23.71	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
108	20240103	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	40	2	1.86	63694155	28965	143.07	2215	2230	2145	2795	1505	2150	2199.00	0.38	4952	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	284	-16.47	1.04	12	0.22	-133.00	2114.00	4125	20230922	-46.91	1750	20231020	25.14	2230	-1.79	20240103	2050	6.83	20240102	4125	-46.91	20230922	1750	25.14	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
109	20240103	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	5	2	0.23	5747690	2654	13.11	2215	2215	2145	2795	1505	2150	2165.67	0.38	-2105	2230	2190	2120	2080	2010	2210	2100	65	645	500	1410	5	1	12957511	279	-16.20	1.02	12	0.02	-133.00	2114.00	4125	20230922	-47.76	1750	20231020	23.14	2215	-2.71	20240103	2050	5.12	20240102	4125	-47.76	20230922	1750	23.14	20231020	0.07	N	215380	500	64 억	48704	N	N	N	N
110	20240102	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	60	2	2.87	42702160	20246	93.24	2070	2160	2050	2715	1465	2090	2108.94	0.32	7400	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	279	-16.17	1.02	12	0.16	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2160	-0.46	20240102	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
111	20240102	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	65	2	3.11	39545310	18780	86.49	2070	2155	2050	2715	1465	2090	2105.71	0.32	6462	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	279	-16.20	1.02	12	0.14	-133.00	2114.00	4125	20230922	-47.76	1750	20231020	23.14	2155	0.00	20240102	2050	5.12	20240102	4125	-47.76	20230922	1750	23.14	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
112	20240102	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	60	2	2.87	34256160	16308	75.10	2070	2155	2050	2715	1465	2090	2100.57	0.32	5276	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	279	-16.17	1.02	12	0.13	-133.00	2114.00	4125	20230922	-47.88	1750	20231020	22.86	2155	-0.23	20240102	2050	4.88	20240102	4125	-47.88	20230922	1750	22.86	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
113	20240102	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	40	2	1.91	24281840	11654	53.67	2070	2155	2050	2715	1465	2090	2083.56	0.32	5299	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	276	-16.02	1.01	12	0.09	-133.00	2114.00	4125	20230922	-48.36	1750	20231020	21.71	2155	-1.16	20240102	2050	3.90	20240102	4125	-48.36	20230922	1750	21.71	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
114	20240102	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	20736115	10002	46.06	2070	2090	2050	2715	1465	2090	2073.20	0.32	5293	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	271	-15.71	0.99	12	0.08	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	2090	0.00	20240102	2050	1.95	20240102	4125	-49.33	20230922	1750	19.43	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
115	20240102	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	9935480	4825	22.22	2070	2085	2050	2715	1465	2090	2059.17	0.32	1177	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	268	-15.56	0.98	12	0.04	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	2085	-0.72	20240102	2050	0.98	20240102	4125	-49.82	20230922	1750	18.29	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
116	20240102	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	4294890	2090	9.63	2070	2070	2050	2715	1465	2090	2054.97	0.32	863	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	268	-15.56	0.98	12	0.02	-133.00	2114.00	4125	20230922	-49.82	1750	20231020	18.29	2070	0.00	20240102	2050	0.98	20240102	4125	-49.82	20230922	1750	18.29	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N
117	20240102	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.32	0	2210	2150	2085	2025	1960	2180	2055	65	625	500	1370	5	1	12957511	271	-15.71	0.99	12	0.00	-133.00	2114.00	4125	20230922	-49.33	1750	20231020	19.43	0	0.00	0	0	0.00	0	4125	-49.33	20230922	1750	19.43	20231020	0.07	N	215380	500	64 억	41304	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History