KissMeData/142760/price/prices-20240101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	10	2	0.62	136424323	83376	96.41	1626	1662	1602	2105	1134	1620	1636.25	0.16	14753	1673	1646	1626	1599	1579	1636	1589	161	485	500	1100	1	1	32275041	526	-2.25	1.18	12	0.26	-723.00	1384.00	5200	20230414	-68.65	1500	20231020	8.67	2290	-28.82	20240102	1584	2.90	20240118	5200	-68.65	20230414	1500	8.67	20231020	0.04	N	142760	500	161 억	52304	N	N	0	N	N
3	20240123	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	34	2	2.10	93025295	57004	65.92	1626	1662	1602	2105	1134	1620	1631.91	0.16	23827	1673	1646	1626	1599	1579	1636	1589	161	485	500	1100	1	1	32275041	534	-2.29	1.20	12	0.18	-723.00	1384.00	5200	20230414	-68.19	1500	20231020	10.27	2290	-27.77	20240102	1584	4.42	20240118	5200	-68.19	20230414	1500	10.27	20231020	0.04	N	142760	500	161 억	52304	N	N	0	N	N
4	20240123	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	30	2	1.85	52603578	32507	37.59	1626	1650	1602	2105	1134	1620	1618.22	0.16	15854	1673	1646	1626	1599	1579	1636	1589	161	485	500	1100	1	1	32275041	533	-2.28	1.19	12	0.10	-723.00	1384.00	5200	20230414	-68.27	1500	20231020	10.00	2290	-27.95	20240102	1584	4.17	20240118	5200	-68.27	20230414	1500	10.00	20231020	0.04	N	142760	500	161 억	52304	N	N	0	N	N
5	20240123	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	-4	5	-0.25	227527	140	0.16	1626	1626	1616	2105	1134	1620	1625.19	0.16	-22	1673	1646	1626	1599	1579	1636	1589	161	485	500	1100	1	1	32275041	522	-2.24	1.17	12	0.00	-723.00	1384.00	5200	20230414	-68.92	1500	20231020	7.73	2290	-29.43	20240102	1584	2.02	20240118	5200	-68.92	20230414	1500	7.73	20231020	0.04	N	142760	500	161 억	52304	N	N	0	N	N
6	20240119	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1627	32	2	2.01	305880027	184519	109.11	1601	1710	1601	2070	1117	1595	1657.72	0.22	3033	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	525	-2.25	1.18	12	0.57	-723.00	1384.00	5200	20230414	-68.71	1500	20231020	8.47	2290	-28.95	20240102	1584	2.71	20240118	5200	-68.71	20230414	1500	8.47	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
7	20240119	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	33	2	2.07	301794046	182007	107.62	1601	1710	1601	2070	1117	1595	1658.15	0.22	3323	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	525	-2.25	1.18	12	0.56	-723.00	1384.00	5200	20230414	-68.69	1500	20231020	8.53	2290	-28.91	20240102	1584	2.78	20240118	5200	-68.69	20230414	1500	8.53	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
8	20240119	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	28	2	1.76	264118876	158772	93.88	1601	1710	1601	2070	1117	1595	1663.51	0.22	-991	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	524	-2.24	1.17	12	0.49	-723.00	1384.00	5200	20230414	-68.79	1500	20231020	8.20	2290	-29.13	20240102	1584	2.46	20240118	5200	-68.79	20230414	1500	8.20	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
9	20240119	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1633	38	2	2.38	249252875	149677	88.50	1601	1710	1601	2070	1117	1595	1665.27	0.22	6273	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	527	-2.26	1.18	12	0.46	-723.00	1384.00	5200	20230414	-68.60	1500	20231020	8.87	2290	-28.69	20240102	1584	3.09	20240118	5200	-68.60	20230414	1500	8.87	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
10	20240119	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	50	2	3.13	229728625	137756	81.45	1601	1710	1601	2070	1117	1595	1667.65	0.22	10446	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	531	-2.28	1.19	12	0.43	-723.00	1384.00	5200	20230414	-68.37	1500	20231020	9.67	2290	-28.17	20240102	1584	3.85	20240118	5200	-68.37	20230414	1500	9.67	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
11	20240119	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	61	2	3.82	204970382	122773	72.60	1601	1710	1601	2070	1117	1595	1669.51	0.22	17579	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	534	-2.29	1.20	12	0.38	-723.00	1384.00	5200	20230414	-68.15	1500	20231020	10.40	2290	-27.69	20240102	1584	4.55	20240118	5200	-68.15	20230414	1500	10.40	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
12	20240119	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1697	102	2	6.39	151686953	90866	53.73	1601	1710	1601	2070	1117	1595	1669.35	0.22	29388	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	548	-2.35	1.23	12	0.28	-723.00	1384.00	5200	20230414	-67.37	1500	20231020	13.13	2290	-25.90	20240102	1584	7.13	20240118	5200	-67.37	20230414	1500	13.13	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
13	20240119	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	33	2	2.07	8350012	5184	3.07	1601	1628	1601	2070	1117	1595	1610.73	0.22	-1816	1689	1642	1613	1566	1537	1627	1551	161	475	500	1080	1	1	32275041	525	-2.25	1.18	12	0.02	-723.00	1384.00	5200	20230414	-68.69	1500	20231020	8.53	2290	-28.91	20240102	1584	2.78	20240118	5200	-68.69	20230414	1500	8.53	20231020	0.04	N	142760	500	161 억	71278	N	N	0	N	N
14	20240118	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1595	-10	5	-0.62	272937903	169119	61.26	1610	1660	1584	2085	1124	1605	1613.88	0.23	-3484	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	515	-2.21	1.15	12	0.52	-723.00	1384.00	5200	20230414	-69.33	1500	20231020	6.33	2290	-30.35	20240102	1584	0.69	20240118	5200	-69.33	20230414	1500	6.33	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
15	20240118	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1604	-1	5	-0.06	254551924	157598	57.08	1610	1660	1584	2085	1124	1605	1615.20	0.23	-5029	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	518	-2.22	1.16	12	0.49	-723.00	1384.00	5200	20230414	-69.15	1500	20231020	6.93	2290	-29.96	20240102	1584	1.26	20240118	5200	-69.15	20230414	1500	6.93	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
16	20240118	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1592	-13	5	-0.81	234111201	144766	52.44	1610	1660	1589	2085	1124	1605	1617.17	0.23	-6788	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	514	-2.20	1.15	12	0.45	-723.00	1384.00	5200	20230414	-69.38	1500	20231020	6.13	2290	-30.48	20240102	1589	0.19	20240118	5200	-69.38	20230414	1500	6.13	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
17	20240118	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	24	2	1.50	163048585	100514	36.41	1610	1660	1609	2085	1124	1605	1622.15	0.23	6004	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	526	-2.25	1.18	12	0.31	-723.00	1384.00	5200	20230414	-68.67	1500	20231020	8.60	2290	-28.86	20240102	1590	2.45	20240110	5200	-68.67	20230414	1500	8.60	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
18	20240118	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1633	28	2	1.74	148062241	91287	33.07	1610	1660	1609	2085	1124	1605	1621.94	0.23	7587	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	527	-2.26	1.18	12	0.28	-723.00	1384.00	5200	20230414	-68.60	1500	20231020	8.87	2290	-28.69	20240102	1590	2.70	20240110	5200	-68.60	20230414	1500	8.87	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
19	20240118	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	10	2	0.62	127958506	78855	28.56	1610	1660	1609	2085	1124	1605	1622.71	0.23	7501	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	521	-2.23	1.17	12	0.24	-723.00	1384.00	5200	20230414	-68.94	1500	20231020	7.67	2290	-29.48	20240102	1590	1.57	20240110	5200	-68.94	20230414	1500	7.67	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
20	20240118	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	16	2	1.00	60066018	37148	13.46	1610	1641	1609	2085	1124	1605	1616.94	0.23	12357	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	523	-2.24	1.17	12	0.12	-723.00	1384.00	5200	20230414	-68.83	1500	20231020	8.07	2290	-29.21	20240102	1590	1.95	20240110	5200	-68.83	20230414	1500	8.07	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
21	20240118	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	7	2	0.44	7195016	4441	1.61	1610	1639	1610	2085	1124	1605	1620.13	0.23	-270	1734	1669	1632	1567	1530	1651	1549	161	480	500	1090	1	1	32275041	520	-2.23	1.16	12	0.01	-723.00	1384.00	5200	20230414	-69.00	1500	20231020	7.47	2290	-29.61	20240102	1590	1.38	20240110	5200	-69.00	20230414	1500	7.47	20231020	0.04	N	142760	500	161 억	74762	N	N	0	N	N
22	20240117	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	-66	5	-3.95	444515144	276025	222.48	1671	1697	1595	2170	1170	1671	1610.42	0.39	-46830	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	518	-2.22	1.16	12	0.86	-723.00	1384.00	5200	20230414	-69.13	1500	20231020	7.00	2290	-29.91	20240102	1590	0.94	20240110	5200	-69.13	20230414	1500	7.00	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
23	20240117	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	-66	5	-3.95	419723825	260574	210.03	1671	1697	1595	2170	1170	1671	1610.77	0.39	-44023	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	518	-2.22	1.16	12	0.81	-723.00	1384.00	5200	20230414	-69.13	1500	20231020	7.00	2290	-29.91	20240102	1590	0.94	20240110	5200	-69.13	20230414	1500	7.00	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
24	20240117	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-65	5	-3.89	409745468	254355	205.01	1671	1697	1595	2170	1170	1671	1610.92	0.39	-44895	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	518	-2.22	1.16	12	0.79	-723.00	1384.00	5200	20230414	-69.12	1500	20231020	7.07	2290	-29.87	20240102	1590	1.01	20240110	5200	-69.12	20230414	1500	7.07	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
25	20240117	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1598	-73	5	-4.37	379299098	235348	189.69	1671	1697	1595	2170	1170	1671	1611.65	0.39	-49542	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	516	-2.21	1.15	12	0.73	-723.00	1384.00	5200	20230414	-69.27	1500	20231020	6.53	2290	-30.22	20240102	1590	0.50	20240110	5200	-69.27	20230414	1500	6.53	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
26	20240117	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-65	5	-3.89	304796500	188829	152.20	1671	1697	1600	2170	1170	1671	1614.14	0.39	-20220	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	518	-2.22	1.16	12	0.59	-723.00	1384.00	5200	20230414	-69.12	1500	20231020	7.07	2290	-29.87	20240102	1590	1.01	20240110	5200	-69.12	20230414	1500	7.07	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
27	20240117	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-62	5	-3.71	250920976	155243	125.13	1671	1697	1600	2170	1170	1671	1616.31	0.39	-23000	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	519	-2.23	1.16	12	0.48	-723.00	1384.00	5200	20230414	-69.06	1500	20231020	7.27	2290	-29.74	20240102	1590	1.19	20240110	5200	-69.06	20230414	1500	7.27	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
28	20240117	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	-53	5	-3.17	106928533	65879	53.10	1671	1697	1600	2170	1170	1671	1623.10	0.39	-15552	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	522	-2.24	1.17	12	0.20	-723.00	1384.00	5200	20230414	-68.88	1500	20231020	7.87	2290	-29.34	20240102	1590	1.76	20240110	5200	-68.88	20230414	1500	7.87	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
29	20240117	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1647	-24	5	-1.44	11257110	6784	5.47	1671	1697	1600	2170	1170	1671	1659.36	0.39	-4296	1729	1699	1667	1637	1605	1715	1653	161	499	500	1130	1	1	32275041	532	-2.28	1.19	12	0.02	-723.00	1384.00	5200	20230414	-68.33	1500	20231020	9.80	2290	-28.08	20240102	1590	3.58	20240110	5200	-68.33	20230414	1500	9.80	20231020	0.04	N	142760	500	161 억	126575	N	N	0	N	N
30	20240116	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	12	2	0.72	206782684	124055	69.01	1659	1697	1635	2155	1162	1659	1666.85	0.49	-32529	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	539	-2.31	1.21	12	0.38	-723.00	1384.00	5200	20230414	-67.87	1500	20231020	11.40	2290	-27.03	20240102	1590	5.09	20240110	5200	-67.87	20230414	1500	11.40	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
31	20240116	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	14	2	0.84	191579781	114963	63.95	1659	1697	1635	2155	1162	1659	1666.45	0.49	-31230	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	540	-2.31	1.21	12	0.36	-723.00	1384.00	5200	20230414	-67.83	1500	20231020	11.53	2290	-26.94	20240102	1590	5.22	20240110	5200	-67.83	20230414	1500	11.53	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
32	20240116	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	19	2	1.15	173494000	104195	57.96	1659	1697	1635	2155	1162	1659	1665.09	0.49	-25528	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	542	-2.32	1.21	12	0.32	-723.00	1384.00	5200	20230414	-67.73	1500	20231020	11.87	2290	-26.72	20240102	1590	5.53	20240110	5200	-67.73	20230414	1500	11.87	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
33	20240116	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	18	2	1.08	146283169	88022	48.97	1659	1691	1635	2155	1162	1659	1661.89	0.49	-22014	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	541	-2.32	1.21	12	0.27	-723.00	1384.00	5200	20230414	-67.75	1500	20231020	11.80	2290	-26.77	20240102	1590	5.47	20240110	5200	-67.75	20230414	1500	11.80	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
34	20240116	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	18	2	1.08	144027072	86676	48.22	1659	1691	1635	2155	1162	1659	1661.67	0.49	-21457	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	541	-2.32	1.21	12	0.27	-723.00	1384.00	5200	20230414	-67.75	1500	20231020	11.80	2290	-26.77	20240102	1590	5.47	20240110	5200	-67.75	20230414	1500	11.80	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
35	20240116	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	14	2	0.84	127091800	76516	42.57	1659	1691	1635	2155	1162	1659	1660.98	0.49	-20840	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	540	-2.31	1.21	12	0.24	-723.00	1384.00	5200	20230414	-67.83	1500	20231020	11.53	2290	-26.94	20240102	1590	5.22	20240110	5200	-67.83	20230414	1500	11.53	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
36	20240116	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	-15	5	-0.90	113212235	68139	37.91	1659	1691	1635	2155	1162	1659	1661.49	0.49	-20998	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	531	-2.27	1.19	12	0.21	-723.00	1384.00	5200	20230414	-68.38	1500	20231020	9.60	2290	-28.21	20240102	1590	3.40	20240110	5200	-68.38	20230414	1500	9.60	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
37	20240116	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	0	3	0.00	17207438	10355	5.76	1659	1689	1659	2155	1162	1659	1661.75	0.49	940	1743	1701	1654	1612	1565	1677	1588	161	496	500	1120	1	1	32275041	535	-2.29	1.20	12	0.03	-723.00	1384.00	5200	20230414	-68.10	1500	20231020	10.60	2290	-27.55	20240102	1590	4.34	20240110	5200	-68.10	20230414	1500	10.60	20231020	0.04	N	142760	500	161 억	158967	N	N	0	N	N
38	20240115	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-38	5	-2.24	296738791	179760	56.94	1688	1696	1607	2205	1188	1697	1650.75	0.55	-24405	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	535	-2.29	1.20	12	0.56	-723.00	1384.00	5200	20230414	-68.10	1500	20231020	10.60	2290	-27.55	20240102	1590	4.34	20240110	5200	-68.10	20230414	1500	10.60	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
39	20240115	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-47	5	-2.77	279665792	169434	53.67	1688	1696	1607	2205	1188	1697	1650.59	0.55	-21729	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	533	-2.28	1.19	12	0.52	-723.00	1384.00	5200	20230414	-68.27	1500	20231020	10.00	2290	-27.95	20240102	1590	3.77	20240110	5200	-68.27	20230414	1500	10.00	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
40	20240115	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-46	5	-2.71	239289609	144960	45.92	1688	1696	1607	2205	1188	1697	1650.73	0.55	-17854	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	533	-2.28	1.19	12	0.45	-723.00	1384.00	5200	20230414	-68.25	1500	20231020	10.07	2290	-27.90	20240102	1590	3.84	20240110	5200	-68.25	20230414	1500	10.07	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
41	20240115	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-41	5	-2.42	181102972	109838	34.79	1688	1696	1607	2205	1188	1697	1648.82	0.55	-11424	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	534	-2.29	1.20	12	0.34	-723.00	1384.00	5200	20230414	-68.15	1500	20231020	10.40	2290	-27.69	20240102	1590	4.15	20240110	5200	-68.15	20230414	1500	10.40	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
42	20240115	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-35	5	-2.06	166120570	100800	31.93	1688	1696	1607	2205	1188	1697	1648.02	0.55	-6821	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	536	-2.30	1.20	12	0.31	-723.00	1384.00	5200	20230414	-68.04	1500	20231020	10.80	2290	-27.42	20240102	1590	4.53	20240110	5200	-68.04	20230414	1500	10.80	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
43	20240115	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-46	5	-2.71	150704626	91494	28.98	1688	1696	1607	2205	1188	1697	1647.15	0.55	-9067	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	533	-2.28	1.19	12	0.28	-723.00	1384.00	5200	20230414	-68.25	1500	20231020	10.07	2290	-27.90	20240102	1590	3.84	20240110	5200	-68.25	20230414	1500	10.07	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
44	20240115	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-27	5	-1.59	104567624	63587	20.14	1688	1696	1607	2205	1188	1697	1644.48	0.55	-767	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	539	-2.31	1.21	12	0.20	-723.00	1384.00	5200	20230414	-67.88	1500	20231020	11.33	2290	-27.07	20240102	1590	5.03	20240110	5200	-67.88	20230414	1500	11.33	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
45	20240115	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-63	5	-3.71	23241111	14108	4.47	1688	1696	1615	2205	1188	1697	1647.37	0.55	686	1865	1781	1723	1639	1581	1752	1610	161	508	500	1150	1	1	32275041	527	-2.26	1.18	12	0.04	-723.00	1384.00	5200	20230414	-68.58	1500	20231020	8.93	2290	-28.65	20240102	1590	2.77	20240110	5200	-68.58	20230414	1500	8.93	20231020	0.04	N	142760	500	161 억	177211	N	N	0	N	N
46	20240112	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1697	-114	5	-6.29	532379506	314332	49.94	1807	1807	1665	2350	1268	1811	1693.61	0.75	-67691	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	548	-2.35	1.23	12	0.97	-723.00	1384.00	5200	20230414	-67.37	1500	20231020	13.13	2290	-25.90	20240102	1590	6.73	20240110	5200	-67.37	20230414	1500	13.13	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
47	20240112	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-129	5	-7.12	523320864	308971	49.09	1807	1807	1665	2350	1268	1811	1693.68	0.75	-68164	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	543	-2.33	1.22	12	0.96	-723.00	1384.00	5200	20230414	-67.65	1500	20231020	12.13	2290	-26.55	20240102	1590	5.79	20240110	5200	-67.65	20230414	1500	12.13	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
48	20240112	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-140	5	-7.73	484363873	285732	45.40	1807	1807	1665	2350	1268	1811	1695.09	0.75	-67241	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	539	-2.31	1.21	12	0.89	-723.00	1384.00	5200	20230414	-67.87	1500	20231020	11.40	2290	-27.03	20240102	1590	5.09	20240110	5200	-67.87	20230414	1500	11.40	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
49	20240112	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	-138	5	-7.62	445704075	262610	41.72	1807	1807	1665	2350	1268	1811	1697.13	0.75	-64076	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	540	-2.31	1.21	12	0.81	-723.00	1384.00	5200	20230414	-67.83	1500	20231020	11.53	2290	-26.94	20240102	1590	5.22	20240110	5200	-67.83	20230414	1500	11.53	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
50	20240112	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	-135	5	-7.45	380184611	223475	35.50	1807	1807	1665	2350	1268	1811	1701.15	0.75	-50220	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	541	-2.32	1.21	12	0.69	-723.00	1384.00	5200	20230414	-67.77	1500	20231020	11.73	2290	-26.81	20240102	1590	5.41	20240110	5200	-67.77	20230414	1500	11.73	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
51	20240112	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1691	-120	5	-6.63	332802242	195156	31.01	1807	1807	1673	2350	1268	1811	1705.21	0.75	-47279	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	546	-2.34	1.22	12	0.60	-723.00	1384.00	5200	20230414	-67.48	1500	20231020	12.73	2290	-26.16	20240102	1590	6.35	20240110	5200	-67.48	20230414	1500	12.73	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
52	20240112	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-129	5	-7.12	258595892	151045	24.00	1807	1807	1680	2350	1268	1811	1711.92	0.75	-35360	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	543	-2.33	1.22	12	0.47	-723.00	1384.00	5200	20230414	-67.65	1500	20231020	12.13	2290	-26.55	20240102	1590	5.79	20240110	5200	-67.65	20230414	1500	12.13	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
53	20240112	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-63	5	-3.48	22710580	12778	2.03	1807	1807	1735	2350	1268	1811	1776.81	0.75	-7426	1930	1870	1785	1725	1640	1900	1755	161	539	500	1230	1	1	32275041	564	-2.42	1.26	12	0.04	-723.00	1384.00	5200	20230414	-66.38	1500	20231020	16.53	2290	-23.67	20240102	1590	9.94	20240110	5200	-66.38	20230414	1500	16.53	20231020	0.04	N	142760	500	161 억	241412	N	N	0	N	N
54	20240111	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	141	2	8.44	1120585504	628962	26.50	1728	1845	1700	2170	1169	1670	1781.63	0.33	146174	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	585	-2.50	1.31	12	1.95	-723.00	1384.00	5200	20230414	-65.17	1500	20231020	20.73	2290	-20.92	20240102	1590	13.90	20240110	5200	-65.17	20230414	1500	20.73	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
55	20240111	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	114	2	6.83	1094684005	614629	25.89	1728	1845	1700	2170	1169	1670	1781.05	0.33	151299	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	576	-2.47	1.29	12	1.90	-723.00	1384.00	5200	20230414	-65.69	1500	20231020	18.93	2290	-22.10	20240102	1590	12.20	20240110	5200	-65.69	20230414	1500	18.93	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
56	20240111	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	103	2	6.17	1049551384	589386	24.83	1728	1845	1700	2170	1169	1670	1780.75	0.33	145220	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	572	-2.45	1.28	12	1.83	-723.00	1384.00	5200	20230414	-65.90	1500	20231020	18.20	2290	-22.58	20240102	1590	11.51	20240110	5200	-65.90	20230414	1500	18.20	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
57	20240111	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	123	2	7.37	1005173730	564473	23.78	1728	1845	1700	2170	1169	1670	1780.73	0.33	141727	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	579	-2.48	1.30	12	1.75	-723.00	1384.00	5200	20230414	-65.52	1500	20231020	19.53	2290	-21.70	20240102	1590	12.77	20240110	5200	-65.52	20230414	1500	19.53	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
58	20240111	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	125	2	7.49	967110060	543316	22.89	1728	1845	1700	2170	1169	1670	1780.01	0.33	143006	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	579	-2.48	1.30	12	1.68	-723.00	1384.00	5200	20230414	-65.48	1500	20231020	19.67	2290	-21.62	20240102	1590	12.89	20240110	5200	-65.48	20230414	1500	19.67	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
59	20240111	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	134	2	8.02	917680534	515895	21.73	1728	1845	1700	2170	1169	1670	1778.81	0.33	140158	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	582	-2.50	1.30	12	1.60	-723.00	1384.00	5200	20230414	-65.31	1500	20231020	20.27	2290	-21.22	20240102	1590	13.46	20240110	5200	-65.31	20230414	1500	20.27	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
60	20240111	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	110	2	6.59	615784321	349527	14.73	1728	1825	1700	2170	1169	1670	1761.76	0.33	81993	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	574	-2.46	1.29	12	1.08	-723.00	1384.00	5200	20230414	-65.77	1500	20231020	18.67	2290	-22.27	20240102	1590	11.95	20240110	5200	-65.77	20230414	1500	18.67	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
61	20240111	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	66	2	3.95	113170539	65874	2.78	1728	1744	1700	2170	1169	1670	1717.98	0.33	18044	2183	1926	1758	1501	1333	1842	1417	161	500	500	1130	1	1	32275041	560	-2.40	1.25	12	0.20	-723.00	1384.00	5200	20230414	-66.62	1500	20231020	15.73	2290	-24.19	20240102	1590	9.18	20240110	5200	-66.62	20230414	1500	15.73	20231020	0.04	N	142760	500	161 억	106855	N	N	1	N	N
62	20240110	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-370	5	-18.14	4081385087	2367363	1062.84	2000	2015	1590	2650	1430	2040	1724.04	0.45	-44796	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	539	-2.31	1.21	12	7.33	-723.00	1384.00	5200	20230414	-67.88	1500	20231020	11.33	2290	-27.07	20240102	1590	5.03	20240110	5200	-67.88	20230414	1500	11.33	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
63	20240110	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	-355	5	-17.40	3965443150	2298141	1031.76	2000	2015	1590	2650	1430	2040	1725.50	0.45	-46864	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	544	-2.33	1.22	12	7.12	-723.00	1384.00	5200	20230414	-67.60	1500	20231020	12.33	2290	-26.42	20240102	1590	5.97	20240110	5200	-67.60	20230414	1500	12.33	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
64	20240110	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-340	5	-16.67	3746511452	2168475	973.55	2000	2015	1590	2650	1430	2040	1727.72	0.45	-47013	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	549	-2.35	1.23	12	6.72	-723.00	1384.00	5200	20230414	-67.31	1500	20231020	13.33	2290	-25.76	20240102	1590	6.92	20240110	5200	-67.31	20230414	1500	13.33	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
65	20240110	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-371	5	-18.19	3515773519	2032572	912.53	2000	2015	1590	2650	1430	2040	1729.72	0.45	-41853	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	539	-2.31	1.21	12	6.30	-723.00	1384.00	5200	20230414	-67.90	1500	20231020	11.27	2290	-27.12	20240102	1590	4.97	20240110	5200	-67.90	20230414	1500	11.27	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
66	20240110	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-330	5	-16.18	2879176894	1649917	740.74	2000	2015	1590	2650	1430	2040	1745.04	0.45	-10125	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	552	-2.37	1.24	12	5.11	-723.00	1384.00	5200	20230414	-67.12	1500	20231020	14.00	2290	-25.33	20240102	1590	7.55	20240110	5200	-67.12	20230414	1500	14.00	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
67	20240110	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	-312	5	-15.29	2557857270	1462281	656.50	2000	2015	1590	2650	1430	2040	1749.22	0.45	5107	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	558	-2.39	1.25	12	4.53	-723.00	1384.00	5200	20230414	-66.77	1500	20231020	15.20	2290	-24.54	20240102	1590	8.68	20240110	5200	-66.77	20230414	1500	15.20	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
68	20240110	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-279	5	-13.68	2203012046	1258111	564.83	2000	2015	1590	2650	1430	2040	1751.05	0.45	45379	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	568	-2.44	1.27	12	3.90	-723.00	1384.00	5200	20230414	-66.13	1500	20231020	17.40	2290	-23.10	20240102	1590	10.75	20240110	5200	-66.13	20230414	1500	17.40	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
69	20240110	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	-88	5	-4.31	118700124	59778	26.84	2000	2015	1951	2650	1430	2040	1985.68	0.45	-15266	2130	2085	2050	2005	1970	2067	1987	161	610	500	1380	1	1	32275041	630	-2.70	1.41	12	0.19	-723.00	1384.00	5200	20230414	-62.46	1500	20231020	30.13	2290	-14.76	20240102	1951	0.05	20240110	5200	-62.46	20230414	1500	30.13	20231020	0.04	N	142760	500	161 억	145560	N	N	1	N	N
70	20240109	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-25	5	-1.21	450696070	220703	263.42	2050	2095	2015	2680	1450	2065	2042.10	0.33	37607	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	658	-2.82	1.47	12	0.68	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	2290	-10.92	20240102	2015	1.24	20240109	5200	-60.77	20230414	1500	36.00	20231020	0.04	N	142760	500	161 억	107399	N	N	1	N	N
71	20240109	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-30	5	-1.45	437554690	214246	255.71	2050	2095	2015	2680	1450	2065	2042.30	0.33	37425	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	657	-2.81	1.47	12	0.66	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	2290	-11.14	20240102	2015	0.99	20240109	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
72	20240109	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-45	5	-2.18	399112020	195327	233.13	2050	2095	2020	2680	1450	2065	2043.30	0.33	44662	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	652	-2.79	1.46	12	0.61	-723.00	1384.00	5200	20230414	-61.15	1500	20231020	34.67	2290	-11.79	20240102	2020	0.00	20240109	5200	-61.15	20230414	1500	34.67	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
73	20240109	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-30	5	-1.45	308688110	150685	179.85	2050	2095	2025	2680	1450	2065	2048.57	0.33	41894	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	657	-2.81	1.47	12	0.47	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	2290	-11.14	20240102	2025	0.49	20240109	5200	-60.87	20230414	1500	35.67	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
74	20240109	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-10	5	-0.48	254453660	124046	148.05	2050	2095	2030	2680	1450	2065	2051.28	0.33	37669	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	663	-2.84	1.48	12	0.38	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	2030	1.23	20240109	5200	-60.48	20230414	1500	37.00	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
75	20240109	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	0	3	0.00	157574740	76578	91.40	2050	2095	2045	2680	1450	2065	2057.70	0.33	28092	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	666	-2.86	1.49	12	0.24	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	2290	-9.83	20240102	2040	1.23	20240105	5200	-60.29	20230414	1500	37.67	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
76	20240109	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-5	5	-0.24	107201740	52069	62.15	2050	2095	2045	2680	1450	2065	2058.84	0.33	20491	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	665	-2.85	1.49	12	0.16	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	2290	-10.04	20240102	2040	0.98	20240105	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
77	20240109	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	15	2	0.73	34725495	16870	20.13	2050	2085	2050	2680	1450	2065	2058.42	0.33	6938	2098	2081	2068	2051	2038	2075	2045	161	615	500	1400	5	1	32275041	671	-2.88	1.50	12	0.05	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	2290	-9.17	20240102	2040	1.96	20240105	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	107399	N	N	0	N	N
78	20240108	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-15	5	-0.72	172911660	83749	98.24	2075	2085	2055	2700	1460	2080	2064.64	0.35	-6228	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	666	-2.86	1.49	12	0.26	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	2290	-9.83	20240102	2040	1.23	20240105	5200	-60.29	20230414	1500	37.67	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
79	20240108	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-20	5	-0.96	148934000	72118	84.59	2075	2085	2055	2700	1460	2080	2065.14	0.35	-2971	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	665	-2.85	1.49	12	0.22	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	2290	-10.04	20240102	2040	0.98	20240105	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
80	20240108	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-5	5	-0.24	116984440	56645	66.44	2075	2085	2055	2700	1460	2080	2065.22	0.35	-1673	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	670	-2.87	1.50	12	0.18	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	2290	-9.39	20240102	2040	1.72	20240105	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
81	20240108	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-10	5	-0.48	99067985	48004	56.31	2075	2085	2055	2700	1460	2080	2063.74	0.35	1137	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	668	-2.86	1.50	12	0.15	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	2290	-9.61	20240102	2040	1.47	20240105	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
82	20240108	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-15	5	-0.72	94114710	45611	53.50	2075	2085	2055	2700	1460	2080	2063.42	0.35	1517	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	666	-2.86	1.49	12	0.14	-723.00	1384.00	5200	20230414	-60.29	1500	20231020	37.67	2290	-9.83	20240102	2040	1.23	20240105	5200	-60.29	20230414	1500	37.67	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
83	20240108	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	0	3	0.00	86106775	41747	48.97	2075	2085	2055	2700	1460	2080	2062.59	0.35	984	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	671	-2.88	1.50	12	0.13	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	2290	-9.17	20240102	2040	1.96	20240105	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
84	20240108	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-10	5	-0.48	74117005	35952	42.17	2075	2080	2055	2700	1460	2080	2061.55	0.35	-495	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	668	-2.86	1.50	12	0.11	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	2290	-9.61	20240102	2040	1.47	20240105	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
85	20240108	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-10	5	-0.48	11850500	5717	6.71	2075	2080	2065	2700	1460	2080	2072.85	0.35	-1831	2133	2106	2073	2046	2013	2120	2060	161	620	500	1410	5	1	32275041	668	-2.86	1.50	12	0.02	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	2290	-9.61	20240102	2040	1.47	20240105	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	113627	N	N	0	N	N
86	20240105	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	25	2	1.22	175418225	84748	36.40	2050	2100	2040	2670	1440	2055	2069.86	0.33	4827	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	671	-2.88	1.50	12	0.26	-723.00	1384.00	5200	20230414	-60.00	1500	20231020	38.67	2290	-9.17	20240102	2040	1.96	20240105	5200	-60.00	20230414	1500	38.67	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
87	20240105	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	5	2	0.24	157488485	76097	32.69	2050	2100	2040	2670	1440	2055	2069.58	0.33	6633	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	665	-2.85	1.49	12	0.24	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	2290	-10.04	20240102	2040	0.98	20240105	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
88	20240105	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	20	2	0.97	129342705	62439	26.82	2050	2100	2040	2670	1440	2055	2071.51	0.33	8506	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	670	-2.87	1.50	12	0.19	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	2290	-9.39	20240102	2040	1.72	20240105	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
89	20240105	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	15	2	0.73	106778405	51519	22.13	2050	2100	2040	2670	1440	2055	2072.60	0.33	10893	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	668	-2.86	1.50	12	0.16	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	2290	-9.61	20240102	2040	1.47	20240105	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
90	20240105	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	20	2	0.97	91633835	44199	18.98	2050	2100	2040	2670	1440	2055	2073.21	0.33	10141	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	670	-2.87	1.50	12	0.14	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	2290	-9.39	20240102	2040	1.72	20240105	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
91	20240105	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	5	2	0.24	78052965	37625	16.16	2050	2100	2040	2670	1440	2055	2074.50	0.33	8586	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	665	-2.85	1.49	12	0.12	-723.00	1384.00	5200	20230414	-60.38	1500	20231020	37.33	2290	-10.04	20240102	2040	0.98	20240105	5200	-60.38	20230414	1500	37.33	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
92	20240105	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	30	2	1.46	45612250	21961	9.43	2050	2100	2040	2670	1440	2055	2076.97	0.33	3296	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	673	-2.88	1.51	12	0.07	-723.00	1384.00	5200	20230414	-59.90	1500	20231020	39.00	2290	-8.95	20240102	2040	2.21	20240105	5200	-59.90	20230414	1500	39.00	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
93	20240105	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	0	3	0.00	4488895	2191	0.94	2050	2060	2040	2670	1440	2055	2048.79	0.33	1119	2225	2140	2095	2010	1965	2117	1987	161	615	500	1390	5	1	32275041	663	-2.84	1.48	12	0.01	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	2040	0.74	20240105	5200	-60.48	20230414	1500	37.00	20231020	0.04	N	142760	500	161 억	107123	N	N	0	N	N
94	20240104	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-125	5	-5.73	485154680	232305	112.92	2180	2180	2050	2830	1530	2180	2088.01	0.53	-66186	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	663	-2.84	1.48	12	0.72	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	2050	0.24	20240104	5200	-60.48	20230414	1500	37.00	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
95	20240104	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-125	5	-5.73	463947505	222010	107.91	2180	2180	2050	2830	1530	2180	2089.32	0.53	-61199	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	663	-2.84	1.48	12	0.69	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	2050	0.24	20240104	5200	-60.48	20230414	1500	37.00	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
96	20240104	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-125	5	-5.73	407473300	194536	94.56	2180	2180	2050	2830	1530	2180	2094.12	0.53	-56210	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	663	-2.84	1.48	12	0.60	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	2050	0.24	20240104	5200	-60.48	20230414	1500	37.00	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
97	20240104	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-110	5	-5.05	337887860	160777	78.15	2180	2180	2055	2830	1530	2180	2101.07	0.53	-54070	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	668	-2.86	1.50	12	0.50	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	2290	-9.61	20240102	2055	0.73	20240104	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
98	20240104	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-105	5	-4.82	300116010	142551	69.29	2180	2180	2055	2830	1530	2180	2104.76	0.53	-44468	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	670	-2.87	1.50	12	0.44	-723.00	1384.00	5200	20230414	-60.10	1500	20231020	38.33	2290	-9.39	20240102	2055	0.97	20240104	5200	-60.10	20230414	1500	38.33	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
99	20240104	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-110	5	-5.05	277270770	131511	63.93	2180	2180	2055	2830	1530	2180	2107.76	0.53	-41454	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	668	-2.86	1.50	12	0.41	-723.00	1384.00	5200	20230414	-60.19	1500	20231020	38.00	2290	-9.61	20240102	2055	0.73	20240104	5200	-60.19	20230414	1500	38.00	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
100	20240104	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-75	5	-3.44	179279355	84447	41.05	2180	2180	2100	2830	1530	2180	2122.25	0.53	-32596	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	679	-2.91	1.52	12	0.26	-723.00	1384.00	5200	20230414	-59.52	1500	20231020	40.33	2290	-8.08	20240102	2100	0.24	20240104	5200	-59.52	20230414	1500	40.33	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
101	20240104	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-45	5	-2.06	26344450	12288	5.97	2180	2180	2120	2830	1530	2180	2140.48	0.53	-6192	2263	2221	2168	2126	2073	2195	2100	161	650	500	1480	5	1	32275041	689	-2.95	1.54	12	0.04	-723.00	1384.00	5200	20230414	-58.94	1500	20231020	42.33	2290	-6.77	20240102	2100	1.67	20240102	5200	-58.94	20230414	1500	42.33	20231020	0.04	N	142760	500	161 억	172479	N	N	0	N	N
102	20240103	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-30	5	-1.36	432524340	199089	32.17	2185	2210	2115	2870	1550	2210	2172.52	0.49	13582	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	704	-3.02	1.58	12	0.62	-723.00	1384.00	5200	20230414	-58.08	1500	20231020	45.33	2290	-4.80	20240102	2100	3.81	20240102	5200	-58.08	20230414	1500	45.33	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
103	20240103	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-25	5	-1.13	418842105	192821	31.16	2185	2210	2115	2870	1550	2210	2172.18	0.49	12142	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	705	-3.02	1.58	12	0.60	-723.00	1384.00	5200	20230414	-57.98	1500	20231020	45.67	2290	-4.59	20240102	2100	4.05	20240102	5200	-57.98	20230414	1500	45.67	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
104	20240103	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-25	5	-1.13	371630945	171308	27.68	2185	2195	2115	2870	1550	2210	2169.37	0.49	11529	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	705	-3.02	1.58	12	0.53	-723.00	1384.00	5200	20230414	-57.98	1500	20231020	45.67	2290	-4.59	20240102	2100	4.05	20240102	5200	-57.98	20230414	1500	45.67	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
105	20240103	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-30	5	-1.36	341041875	157276	25.41	2185	2190	2115	2870	1550	2210	2168.43	0.49	10348	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	704	-3.02	1.58	12	0.49	-723.00	1384.00	5200	20230414	-58.08	1500	20231020	45.33	2290	-4.80	20240102	2100	3.81	20240102	5200	-58.08	20230414	1500	45.33	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
106	20240103	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-20	5	-0.90	241724530	111782	18.06	2185	2190	2115	2870	1550	2210	2162.46	0.49	13896	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	707	-3.03	1.58	12	0.35	-723.00	1384.00	5200	20230414	-57.88	1500	20231020	46.00	2290	-4.37	20240102	2100	4.29	20240102	5200	-57.88	20230414	1500	46.00	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
107	20240103	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-40	5	-1.81	211445905	97886	15.82	2185	2190	2115	2870	1550	2210	2160.12	0.49	13100	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	700	-3.00	1.57	12	0.30	-723.00	1384.00	5200	20230414	-58.27	1500	20231020	44.67	2290	-5.24	20240102	2100	3.33	20240102	5200	-58.27	20230414	1500	44.67	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
108	20240103	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-45	5	-2.04	144671945	67029	10.83	2185	2185	2115	2870	1550	2210	2158.35	0.49	195	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	699	-2.99	1.56	12	0.21	-723.00	1384.00	5200	20230414	-58.37	1500	20231020	44.33	2290	-5.46	20240102	2100	3.10	20240102	5200	-58.37	20230414	1500	44.33	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
109	20240103	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-45	5	-2.04	81050005	37601	6.08	2185	2185	2115	2870	1550	2210	2155.53	0.49	-1691	2390	2300	2200	2110	2010	2345	2155	161	660	500	1500	5	1	32275041	699	-2.99	1.56	12	0.12	-723.00	1384.00	5200	20230414	-58.37	1500	20231020	44.33	2290	-5.46	20240102	2100	3.10	20240102	5200	-58.37	20230414	1500	44.33	20231020	0.04	N	142760	500	161 억	157625	N	N	0	N	N
110	20240102	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	80	2	3.76	1354970170	615579	444.45	2130	2290	2100	2765	1495	2130	2201.15	0.68	-61222	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	713	-3.06	1.60	12	1.91	-723.00	1384.00	5200	20230414	-57.50	1500	20231020	47.33	2290	-3.49	20240102	2100	5.24	20240102	5200	-57.50	20230414	1500	47.33	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
111	20240102	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	80	2	3.76	1251767005	568859	410.72	2130	2290	2100	2765	1495	2130	2200.51	0.68	-54347	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	713	-3.06	1.60	12	1.76	-723.00	1384.00	5200	20230414	-57.50	1500	20231020	47.33	2290	-3.49	20240102	2100	5.24	20240102	5200	-57.50	20230414	1500	47.33	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
112	20240102	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	45	2	2.11	299048175	139384	100.64	2130	2185	2100	2765	1495	2130	2145.52	0.68	21022	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	702	-3.01	1.57	12	0.43	-723.00	1384.00	5200	20230414	-58.17	1500	20231020	45.00	2185	-0.46	20240102	2100	3.57	20240102	5200	-58.17	20230414	1500	45.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
113	20240102	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	40	2	1.88	212218125	99362	71.74	2130	2175	2100	2765	1495	2130	2135.82	0.68	21041	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	700	-3.00	1.57	12	0.31	-723.00	1384.00	5200	20230414	-58.27	1500	20231020	44.67	2175	-0.23	20240102	2100	3.33	20240102	5200	-58.27	20230414	1500	44.67	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
114	20240102	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	30	2	1.41	154120740	72437	52.30	2130	2170	2100	2765	1495	2130	2127.65	0.68	8652	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	697	-2.99	1.56	12	0.22	-723.00	1384.00	5200	20230414	-58.46	1500	20231020	44.00	2170	-0.46	20240102	2100	2.86	20240102	5200	-58.46	20230414	1500	44.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
115	20240102	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-15	5	-0.70	119127455	56006	40.44	2130	2170	2100	2765	1495	2130	2127.04	0.68	-3016	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	683	-2.93	1.53	12	0.17	-723.00	1384.00	5200	20230414	-59.33	1500	20231020	41.00	2170	-2.53	20240102	2100	0.71	20240102	5200	-59.33	20230414	1500	41.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
116	20240102	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	15	2	0.70	32526110	15155	10.94	2130	2170	2130	2765	1495	2130	2146.44	0.68	198	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	692	-2.97	1.55	12	0.05	-723.00	1384.00	5200	20230414	-58.75	1500	20231020	43.00	2170	-1.15	20240102	2130	0.70	20240102	5200	-58.75	20230414	1500	43.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N
117	20240102	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.68	0	2180	2155	2115	2090	2050	2167	2102	161	635	500	1440	5	1	32275041	687	-2.95	1.54	12	0.00	-723.00	1384.00	5200	20230414	-59.04	1500	20231020	42.00	0	0.00	0	0	0.00	0	5200	-59.04	20230414	1500	42.00	20231020	0.04	N	142760	500	161 억	218980	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History