KissMeData/133750/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-5	5	-0.18	1161350785	426059	34.97	2725	2775	2665	3580	1930	2755	2725.78	1.01	2638	2821	2787	2746	2712	2671	2805	2730	117	825	500	1700	5	1	23407077	644	30.56	0.98	12	1.82	90.00	2809.00	3320	20231121	-17.17	1890	20230726	45.50	2970	-7.41	20240118	2435	12.94	20240102	3320	-17.17	20231121	1890	45.50	20230726	6.24	N	133750	500	117 억	237254	N	N	N	N
3	20240123	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	10	2	0.36	1008680530	370663	30.42	2725	2775	2665	3580	1930	2755	2721.26	1.01	1310	2821	2787	2746	2712	2671	2805	2730	117	825	500	1700	5	1	23407077	647	30.72	0.98	12	1.58	90.00	2809.00	3320	20231121	-16.72	1890	20230726	46.30	2970	-6.90	20240118	2435	13.55	20240102	3320	-16.72	20231121	1890	46.30	20230726	6.24	N	133750	500	117 억	237254	N	N	N	N
4	20240123	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-30	5	-1.09	558916080	207208	17.01	2725	2750	2665	3580	1930	2755	2697.28	1.01	328	2821	2787	2746	2712	2671	2805	2730	117	825	500	1700	5	1	23407077	638	30.28	0.97	12	0.89	90.00	2809.00	3320	20231121	-17.92	1890	20230726	44.18	2970	-8.25	20240118	2435	11.91	20240102	3320	-17.92	20231121	1890	44.18	20230726	6.24	N	133750	500	117 억	237254	N	N	N	N
5	20240123	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-75	5	-2.72	251275625	93200	7.65	2725	2750	2665	3580	1930	2755	2695.89	1.01	-22061	2821	2787	2746	2712	2671	2805	2730	117	825	500	1700	5	1	23407077	627	29.78	0.95	12	0.40	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	2970	-9.76	20240118	2435	10.06	20240102	3320	-19.28	20231121	1890	41.80	20230726	6.24	N	133750	500	117 억	237254	N	N	N	N
6	20240119	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	50	2	1.86	4039095110	1497279	8.54	2660	2745	2635	3490	1880	2685	2697.37	1.08	-19711	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	640	30.39	0.97	12	6.40	90.00	2809.00	3320	20231121	-17.62	1890	20230726	44.71	2970	-7.91	20240118	2435	12.32	20240102	3320	-17.62	20231121	1890	44.71	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
7	20240119	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	35	2	1.30	3650566960	1354950	7.73	2660	2745	2635	3490	1880	2685	2694.25	1.08	-5361	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	637	30.22	0.97	12	5.79	90.00	2809.00	3320	20231121	-18.07	1890	20230726	43.92	2970	-8.42	20240118	2435	11.70	20240102	3320	-18.07	20231121	1890	43.92	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
8	20240119	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	15	2	0.56	3392439600	1259716	7.18	2660	2745	2635	3490	1880	2685	2693.02	1.08	2650	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	632	30.00	0.96	12	5.38	90.00	2809.00	3320	20231121	-18.67	1890	20230726	42.86	2970	-9.09	20240118	2435	10.88	20240102	3320	-18.67	20231121	1890	42.86	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
9	20240119	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	5	2	0.19	2974553000	1105633	6.31	2660	2745	2635	3490	1880	2685	2690.36	1.08	2333	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	630	29.89	0.96	12	4.72	90.00	2809.00	3320	20231121	-18.98	1890	20230726	42.33	2970	-9.43	20240118	2435	10.47	20240102	3320	-18.98	20231121	1890	42.33	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
10	20240119	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	10	2	0.37	2739410275	1018156	5.81	2660	2745	2635	3490	1880	2685	2690.56	1.08	18550	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	631	29.94	0.96	12	4.35	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	2970	-9.26	20240118	2435	10.68	20240102	3320	-18.83	20231121	1890	42.59	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
11	20240119	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	35	2	1.30	2332786485	867317	4.95	2660	2745	2635	3490	1880	2685	2689.66	1.08	43980	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	637	30.22	0.97	12	3.71	90.00	2809.00	3320	20231121	-18.07	1890	20230726	43.92	2970	-8.42	20240118	2435	11.70	20240102	3320	-18.07	20231121	1890	43.92	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
12	20240119	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	15	2	0.56	1689448890	630594	3.60	2660	2715	2635	3490	1880	2685	2679.14	1.08	56629	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	632	30.00	0.96	12	2.69	90.00	2809.00	3320	20231121	-18.67	1890	20230726	42.86	2970	-9.09	20240118	2435	10.88	20240102	3320	-18.67	20231121	1890	42.86	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
13	20240119	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-10	5	-0.37	502135500	189056	1.08	2660	2680	2635	3490	1880	2685	2655.98	1.08	21483	3208	2946	2708	2446	2208	3077	2577	117	805	500	1660	5	1	23407077	626	29.72	0.95	12	0.81	90.00	2809.00	3320	20231121	-19.43	1890	20230726	41.53	2970	-9.93	20240118	2435	9.86	20240102	3320	-19.43	20231121	1890	41.53	20230726	7.38	N	133750	500	117 억	251923	N	N	N	N
14	20240118	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	215	2	8.70	49234535795	17446984	5842.24	2470	2970	2470	3210	1730	2470	2822.14	1.29	-27006	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	628	29.83	0.96	12	74.54	90.00	2809.00	3320	20231121	-19.13	1890	20230726	42.06	2970	-9.60	20240118	2435	10.27	20240102	3320	-19.13	20231121	1890	42.06	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
15	20240118	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	220	2	8.91	48649503955	17228930	5769.23	2470	2970	2470	3210	1730	2470	2823.85	1.29	-49750	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	630	29.89	0.96	12	73.61	90.00	2809.00	3320	20231121	-18.98	1890	20230726	42.33	2970	-9.43	20240118	2435	10.47	20240102	3320	-18.98	20231121	1890	42.33	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
16	20240118	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	180	2	7.29	47569647220	16823672	5633.52	2470	2970	2470	3210	1730	2470	2827.69	1.29	-133061	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	620	29.44	0.94	12	71.87	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2970	-10.77	20240118	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
17	20240118	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	210	2	8.50	45916436595	16199459	5424.50	2470	2970	2470	3210	1730	2470	2834.60	1.29	-210645	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	627	29.78	0.95	12	69.21	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	2970	-9.76	20240118	2435	10.06	20240102	3320	-19.28	20231121	1890	41.80	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
18	20240118	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	310	2	12.55	44297416765	15603621	5224.98	2470	2970	2470	3210	1730	2470	2839.08	1.29	-239299	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	651	30.89	0.99	12	66.66	90.00	2809.00	3320	20231121	-16.27	1890	20230726	47.09	2970	-6.40	20240118	2435	14.17	20240102	3320	-16.27	20231121	1890	47.09	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
19	20240118	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	490	2	19.84	34134744560	12027652	4027.54	2470	2960	2470	3210	1730	2470	2838.23	1.29	-206683	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	693	32.89	1.05	12	51.38	90.00	2809.00	3320	20231121	-10.84	1890	20230726	56.61	2960	0.00	20240118	2435	21.56	20240102	3320	-10.84	20231121	1890	56.61	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
20	20240118	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	430	2	17.41	20108845035	7137512	2390.05	2470	2915	2470	3210	1730	2470	2817.68	1.29	-171904	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	679	32.22	1.03	12	30.49	90.00	2809.00	3320	20231121	-12.65	1890	20230726	53.44	2915	-0.51	20240118	2435	19.10	20240102	3320	-12.65	20231121	1890	53.44	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
21	20240118	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	135	2	5.47	217425210	84989	28.46	2470	2630	2470	3210	1730	2470	2566.06	1.29	11430	2620	2545	2495	2420	2370	2520	2395	117	740	500	1530	5	1	23407077	610	28.94	0.93	12	0.36	90.00	2809.00	3320	20231121	-21.54	1890	20230726	37.83	2750	-5.27	20240109	2435	6.98	20240102	3320	-21.54	20231121	1890	37.83	20230726	7.30	N	133750	500	117 억	301343	N	N	N	N
22	20240117	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-125	5	-4.82	677742290	272432	118.03	2570	2570	2445	3370	1820	2595	2487.51	1.51	-51495	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	578	27.44	0.88	12	1.16	90.00	2809.00	3320	20231121	-25.60	1890	20230726	30.69	2750	-10.18	20240109	2435	1.44	20240102	3320	-25.60	20231121	1890	30.69	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
23	20240117	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-125	5	-4.82	621396240	249537	108.11	2570	2570	2445	3370	1820	2595	2489.93	1.51	-50092	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	578	27.44	0.88	12	1.07	90.00	2809.00	3320	20231121	-25.60	1890	20230726	30.69	2750	-10.18	20240109	2435	1.44	20240102	3320	-25.60	20231121	1890	30.69	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
24	20240117	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-120	5	-4.62	559589210	224514	97.27	2570	2570	2445	3370	1820	2595	2492.16	1.51	-39974	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	579	27.50	0.88	12	0.96	90.00	2809.00	3320	20231121	-25.45	1890	20230726	30.95	2750	-10.00	20240109	2435	1.64	20240102	3320	-25.45	20231121	1890	30.95	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
25	20240117	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-105	5	-4.05	480336005	192531	83.41	2570	2570	2445	3370	1820	2595	2494.53	1.51	-41369	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	583	27.67	0.89	12	0.82	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	2750	-9.45	20240109	2435	2.26	20240102	3320	-25.00	20231121	1890	31.75	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
26	20240117	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-110	5	-4.24	439551130	176102	76.29	2570	2570	2445	3370	1820	2595	2495.65	1.51	-32436	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	582	27.61	0.88	12	0.75	90.00	2809.00	3320	20231121	-25.15	1890	20230726	31.48	2750	-9.64	20240109	2435	2.05	20240102	3320	-25.15	20231121	1890	31.48	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
27	20240117	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-105	5	-4.05	386267105	154633	66.99	2570	2570	2445	3370	1820	2595	2497.57	1.51	-19524	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	583	27.67	0.89	12	0.66	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	2750	-9.45	20240109	2435	2.26	20240102	3320	-25.00	20231121	1890	31.75	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
28	20240117	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-130	5	-5.01	307042655	122784	53.20	2570	2570	2445	3370	1820	2595	2500.19	1.51	-13848	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	577	27.39	0.88	12	0.52	90.00	2809.00	3320	20231121	-25.75	1890	20230726	30.42	2750	-10.36	20240109	2435	1.23	20240102	3320	-25.75	20231121	1890	30.42	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
29	20240117	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-55	5	-2.12	67551345	26460	11.46	2570	2570	2530	3370	1820	2595	2551.95	1.51	-10028	2765	2680	2630	2545	2495	2655	2520	117	775	500	1600	5	1	23407077	595	28.22	0.90	12	0.11	90.00	2809.00	3320	20231121	-23.49	1890	20230726	34.39	2750	-7.64	20240109	2435	4.31	20240102	3320	-23.49	20231121	1890	34.39	20230726	7.32	N	133750	500	117 억	353788	N	N	N	N
30	20240116	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-125	5	-4.60	593652705	226062	59.35	2715	2715	2580	3535	1905	2720	2626.08	1.69	-42909	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	607	28.83	0.92	12	0.97	90.00	2809.00	3320	20231121	-21.84	1890	20230726	37.30	2750	-5.64	20240109	2435	6.57	20240102	3320	-21.84	20231121	1890	37.30	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
31	20240116	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-130	5	-4.78	555195710	211222	55.46	2715	2715	2580	3535	1905	2720	2628.49	1.69	-39857	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	606	28.78	0.92	12	0.90	90.00	2809.00	3320	20231121	-21.99	1890	20230726	37.04	2750	-5.82	20240109	2435	6.37	20240102	3320	-21.99	20231121	1890	37.04	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
32	20240116	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-110	5	-4.04	443888895	168407	44.22	2715	2715	2605	3535	1905	2720	2635.81	1.69	-21443	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	611	29.00	0.93	12	0.72	90.00	2809.00	3320	20231121	-21.39	1890	20230726	38.10	2750	-5.09	20240109	2435	7.19	20240102	3320	-21.39	20231121	1890	38.10	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
33	20240116	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-85	5	-3.12	363115125	137477	36.09	2715	2715	2605	3535	1905	2720	2641.28	1.69	-11092	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	617	29.28	0.94	12	0.59	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2750	-4.18	20240109	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
34	20240116	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-100	5	-3.68	351386425	133013	34.92	2715	2715	2605	3535	1905	2720	2641.74	1.69	-9126	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	613	29.11	0.93	12	0.57	90.00	2809.00	3320	20231121	-21.08	1890	20230726	38.62	2750	-4.73	20240109	2435	7.60	20240102	3320	-21.08	20231121	1890	38.62	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
35	20240116	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-90	5	-3.31	328061040	124137	32.59	2715	2715	2605	3535	1905	2720	2642.73	1.69	-2723	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	616	29.22	0.94	12	0.53	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	2750	-4.36	20240109	2435	8.01	20240102	3320	-20.78	20231121	1890	39.15	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
36	20240116	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-105	5	-3.86	272186030	102883	27.01	2715	2715	2605	3535	1905	2720	2645.59	1.69	2883	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	612	29.06	0.93	12	0.44	90.00	2809.00	3320	20231121	-21.23	1890	20230726	38.36	2750	-4.91	20240109	2435	7.39	20240102	3320	-21.23	20231121	1890	38.36	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
37	20240116	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-45	5	-1.65	39339080	14703	3.86	2715	2715	2650	3535	1905	2720	2675.58	1.69	-1385	2816	2767	2691	2642	2566	2792	2667	117	815	500	1680	5	1	23407077	626	29.72	0.95	12	0.06	90.00	2809.00	3320	20231121	-19.43	1890	20230726	41.53	2750	-2.73	20240109	2435	9.86	20240102	3320	-19.43	20231121	1890	41.53	20230726	7.54	N	133750	500	117 억	396533	N	N	N	N
38	20240115	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	105	2	4.02	1005481080	372410	231.25	2615	2740	2615	3395	1835	2615	2699.80	1.71	-807	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	637	30.22	0.97	12	1.59	90.00	2809.00	3320	20231121	-18.07	1890	20230726	43.92	2750	-1.09	20240109	2435	11.70	20240102	3320	-18.07	20231121	1890	43.92	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
39	20240115	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	80	2	3.06	960639910	355857	220.97	2615	2740	2615	3395	1835	2615	2699.51	1.71	2504	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	631	29.94	0.96	12	1.52	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	2750	-2.00	20240109	2435	10.68	20240102	3320	-18.83	20231121	1890	42.59	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
40	20240115	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	110	2	4.21	819896890	303614	188.53	2615	2740	2615	3395	1835	2615	2700.46	1.71	5863	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	638	30.28	0.97	12	1.30	90.00	2809.00	3320	20231121	-17.92	1890	20230726	44.18	2750	-0.91	20240109	2435	11.91	20240102	3320	-17.92	20231121	1890	44.18	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
41	20240115	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	95	2	3.63	646065950	239488	148.71	2615	2720	2615	3395	1835	2615	2697.70	1.71	7660	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	634	30.11	0.96	12	1.02	90.00	2809.00	3320	20231121	-18.37	1890	20230726	43.39	2750	-1.45	20240109	2435	11.29	20240102	3320	-18.37	20231121	1890	43.39	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
42	20240115	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	80	2	3.06	525409005	194840	120.99	2615	2720	2615	3395	1835	2615	2696.62	1.71	-2166	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	631	29.94	0.96	12	0.83	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	2750	-2.00	20240109	2435	10.68	20240102	3320	-18.83	20231121	1890	42.59	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
43	20240115	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	80	2	3.06	470749055	174569	108.40	2615	2720	2615	3395	1835	2615	2696.64	1.71	-1197	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	631	29.94	0.96	12	0.75	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	2750	-2.00	20240109	2435	10.68	20240102	3320	-18.83	20231121	1890	42.59	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
44	20240115	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	100	2	3.82	319060965	118356	73.49	2615	2715	2615	3395	1835	2615	2695.77	1.71	-1800	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	636	30.17	0.97	12	0.51	90.00	2809.00	3320	20231121	-18.22	1890	20230726	43.65	2750	-1.27	20240109	2435	11.50	20240102	3320	-18.22	20231121	1890	43.65	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
45	20240115	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	10	2	0.38	31629695	11924	7.40	2615	2690	2615	3395	1835	2615	2652.61	1.71	-4137	2758	2686	2638	2566	2518	2662	2542	117	780	500	1620	5	1	23407077	614	29.17	0.93	12	0.05	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	2750	-4.55	20240109	2435	7.80	20240102	3320	-20.93	20231121	1890	38.89	20230726	7.53	N	133750	500	117 억	400603	N	N	N	N
46	20240112	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-75	5	-2.79	419850975	160133	72.35	2670	2710	2590	3495	1885	2690	2621.89	1.73	-5222	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	612	29.06	0.93	12	0.68	90.00	2809.00	3320	20231121	-21.23	1890	20230726	38.36	2750	-4.91	20240109	2435	7.39	20240102	3320	-21.23	20231121	1890	38.36	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
47	20240112	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-60	5	-2.23	405871010	154800	69.94	2670	2710	2590	3495	1885	2690	2621.91	1.73	-4811	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	616	29.22	0.94	12	0.66	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	2750	-4.36	20240109	2435	8.01	20240102	3320	-20.78	20231121	1890	39.15	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
48	20240112	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-65	5	-2.42	338133780	128972	58.27	2670	2710	2590	3495	1885	2690	2621.76	1.73	-556	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	614	29.17	0.93	12	0.55	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	2750	-4.55	20240109	2435	7.80	20240102	3320	-20.93	20231121	1890	38.89	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
49	20240112	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-65	5	-2.42	290906810	110914	50.11	2670	2710	2590	3495	1885	2690	2622.81	1.73	-658	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	614	29.17	0.93	12	0.47	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	2750	-4.55	20240109	2435	7.80	20240102	3320	-20.93	20231121	1890	38.89	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
50	20240112	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-70	5	-2.60	239075865	91058	41.14	2670	2710	2590	3495	1885	2690	2625.53	1.73	-805	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	613	29.11	0.93	12	0.39	90.00	2809.00	3320	20231121	-21.08	1890	20230726	38.62	2750	-4.73	20240109	2435	7.60	20240102	3320	-21.08	20231121	1890	38.62	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
51	20240112	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-55	5	-2.04	230844800	87923	39.72	2670	2710	2590	3495	1885	2690	2625.53	1.73	-59	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	617	29.28	0.94	12	0.38	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2750	-4.18	20240109	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
52	20240112	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-75	5	-2.79	162474995	61685	27.87	2670	2710	2595	3495	1885	2690	2633.95	1.73	-11638	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	612	29.06	0.93	12	0.26	90.00	2809.00	3320	20231121	-21.23	1890	20230726	38.36	2750	-4.91	20240109	2435	7.39	20240102	3320	-21.23	20231121	1890	38.36	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
53	20240112	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-10	5	-0.37	15069210	5609	2.53	2670	2710	2670	3495	1885	2690	2686.61	1.73	-3020	2770	2730	2670	2630	2570	2750	2650	117	805	500	1660	5	1	23407077	627	29.78	0.95	12	0.02	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	2750	-2.55	20240109	2435	10.06	20240102	3320	-19.28	20231121	1890	41.80	20230726	7.48	N	133750	500	117 억	405753	N	N	N	N
54	20240111	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	65	2	2.48	581667980	217016	169.94	2650	2710	2610	3410	1840	2625	2680.34	1.64	22550	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	630	29.89	0.96	12	0.93	90.00	2809.00	3320	20231121	-18.98	1890	20230726	42.33	2750	-2.18	20240109	2435	10.47	20240102	3320	-18.98	20231121	1890	42.33	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
55	20240111	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	75	2	2.86	536905675	200411	156.94	2650	2710	2610	3410	1840	2625	2679.08	1.64	21020	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	632	30.00	0.96	12	0.86	90.00	2809.00	3320	20231121	-18.67	1890	20230726	42.86	2750	-1.82	20240109	2435	10.88	20240102	3320	-18.67	20231121	1890	42.86	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
56	20240111	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	60	2	2.29	403500740	150982	118.23	2650	2700	2610	3410	1840	2625	2672.57	1.64	26033	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	628	29.83	0.96	12	0.65	90.00	2809.00	3320	20231121	-19.13	1890	20230726	42.06	2750	-2.36	20240109	2435	10.27	20240102	3320	-19.13	20231121	1890	42.06	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
57	20240111	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	70	2	2.67	369197925	138222	108.24	2650	2700	2610	3410	1840	2625	2671.12	1.64	26072	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	631	29.94	0.96	12	0.59	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	2750	-2.00	20240109	2435	10.68	20240102	3320	-18.83	20231121	1890	42.59	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
58	20240111	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	70	2	2.67	292617350	109810	85.99	2650	2700	2610	3410	1840	2625	2664.83	1.64	24076	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	631	29.94	0.96	12	0.47	90.00	2809.00	3320	20231121	-18.83	1890	20230726	42.59	2750	-2.00	20240109	2435	10.68	20240102	3320	-18.83	20231121	1890	42.59	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
59	20240111	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	60	2	2.29	260358345	97809	76.59	2650	2700	2610	3410	1840	2625	2661.98	1.64	19988	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	628	29.83	0.96	12	0.42	90.00	2809.00	3320	20231121	-19.13	1890	20230726	42.06	2750	-2.36	20240109	2435	10.27	20240102	3320	-19.13	20231121	1890	42.06	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
60	20240111	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	45	2	1.71	116969925	44358	34.74	2650	2670	2610	3410	1840	2625	2637.01	1.64	11983	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	625	29.67	0.95	12	0.19	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	2750	-2.91	20240109	2435	9.65	20240102	3320	-19.58	20231121	1890	41.27	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
61	20240111	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	10	2	0.38	19056790	7240	5.67	2650	2660	2620	3410	1840	2625	2632.36	1.64	2045	2685	2655	2640	2610	2595	2647	2602	117	785	500	1620	5	1	23407077	617	29.28	0.94	12	0.03	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2750	-4.18	20240109	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.53	N	133750	500	117 억	383963	N	N	N	N
62	20240110	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-45	5	-1.69	329662980	124958	29.84	2670	2670	2625	3470	1870	2670	2638.20	1.61	6325	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	614	29.17	0.93	12	0.53	90.00	2809.00	3320	20231121	-20.93	1890	20230726	38.89	2750	-4.55	20240109	2435	7.80	20240102	3320	-20.93	20231121	1890	38.89	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
63	20240110	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-40	5	-1.50	308576700	116934	27.92	2670	2670	2625	3470	1870	2670	2638.90	1.61	6406	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	616	29.22	0.94	12	0.50	90.00	2809.00	3320	20231121	-20.78	1890	20230726	39.15	2750	-4.36	20240109	2435	8.01	20240102	3320	-20.78	20231121	1890	39.15	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
64	20240110	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-20	5	-0.75	261066815	98909	23.62	2670	2670	2625	3470	1870	2670	2639.46	1.61	6105	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	620	29.44	0.94	12	0.42	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2750	-3.64	20240109	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
65	20240110	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-20	5	-0.75	232687520	88172	21.05	2670	2670	2625	3470	1870	2670	2639.02	1.61	7047	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	620	29.44	0.94	12	0.38	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2750	-3.64	20240109	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
66	20240110	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-20	5	-0.75	169280130	64172	15.32	2670	2670	2625	3470	1870	2670	2637.91	1.61	1967	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	620	29.44	0.94	12	0.27	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2750	-3.64	20240109	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
67	20240110	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-25	5	-0.94	133956835	50785	12.13	2670	2670	2625	3470	1870	2670	2637.72	1.61	2230	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	619	29.39	0.94	12	0.22	90.00	2809.00	3320	20231121	-20.33	1890	20230726	39.95	2750	-3.82	20240109	2435	8.62	20240102	3320	-20.33	20231121	1890	39.95	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
68	20240110	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-35	5	-1.31	96694385	36638	8.75	2670	2670	2625	3470	1870	2670	2639.18	1.61	-2626	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	617	29.28	0.94	12	0.16	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2750	-4.18	20240109	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
69	20240110	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	0	3	0.00	12779330	4807	1.15	2670	2670	2650	3470	1870	2670	2658.48	1.61	-3381	2800	2735	2685	2620	2570	2767	2652	117	800	500	1650	5	1	23407077	625	29.67	0.95	12	0.02	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	2750	-2.91	20240109	2435	9.65	20240102	3320	-19.58	20231121	1890	41.27	20230726	7.53	N	133750	500	117 억	377566	N	N	N	N
70	20240109	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	15	2	0.56	1109023390	413310	190.10	2655	2750	2635	3450	1860	2655	2683.32	1.39	50799	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	625	29.67	0.95	12	1.77	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	2750	-2.91	20240109	2435	9.65	20240102	3320	-19.58	20231121	1890	41.27	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
71	20240109	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	25	2	0.94	1079217740	402157	184.97	2655	2750	2635	3450	1860	2655	2683.57	1.39	48260	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	627	29.78	0.95	12	1.72	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	2750	-2.55	20240109	2435	10.06	20240102	3320	-19.28	20231121	1890	41.80	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
72	20240109	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	15	2	0.56	1015059555	378151	173.93	2655	2750	2635	3450	1860	2655	2684.27	1.39	43681	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	625	29.67	0.95	12	1.62	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	2750	-2.91	20240109	2435	9.65	20240102	3320	-19.58	20231121	1890	41.27	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
73	20240109	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	15	2	0.56	432610055	161907	74.47	2655	2695	2635	3450	1860	2655	2671.97	1.39	16145	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	625	29.67	0.95	12	0.69	90.00	2809.00	3320	20231121	-19.58	1890	20230726	41.27	2710	-1.48	20240103	2435	9.65	20240102	3320	-19.58	20231121	1890	41.27	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
74	20240109	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	35	2	1.32	328858270	123004	56.58	2655	2695	2635	3450	1860	2655	2673.56	1.39	14223	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	630	29.89	0.96	12	0.53	90.00	2809.00	3320	20231121	-18.98	1890	20230726	42.33	2710	-0.74	20240103	2435	10.47	20240102	3320	-18.98	20231121	1890	42.33	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
75	20240109	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	35	2	1.32	236486430	88594	40.75	2655	2695	2635	3450	1860	2655	2669.33	1.39	8225	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	630	29.89	0.96	12	0.38	90.00	2809.00	3320	20231121	-18.98	1890	20230726	42.33	2710	-0.74	20240103	2435	10.47	20240102	3320	-18.98	20231121	1890	42.33	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
76	20240109	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	25	2	0.94	154406235	58013	26.68	2655	2695	2635	3450	1860	2655	2661.58	1.39	-2584	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	627	29.78	0.95	12	0.25	90.00	2809.00	3320	20231121	-19.28	1890	20230726	41.80	2710	-1.11	20240103	2435	10.06	20240102	3320	-19.28	20231121	1890	41.80	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
77	20240109	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	5	2	0.19	43890790	16533	7.60	2655	2695	2635	3450	1860	2655	2654.74	1.39	-2021	2728	2691	2648	2611	2568	2695	2615	117	795	500	1640	5	1	23407077	623	29.56	0.95	12	0.07	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	2710	-1.85	20240103	2435	9.24	20240102	3320	-19.88	20231121	1890	40.74	20230726	7.55	N	133750	500	117 억	324674	N	N	N	N
78	20240108	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	20	2	0.76	572708980	216318	75.54	2655	2685	2605	3425	1845	2635	2647.52	1.36	7942	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	621	29.50	0.95	12	0.92	90.00	2809.00	3320	20231121	-20.03	1890	20230726	40.48	2710	-2.03	20240103	2435	9.03	20240102	3320	-20.03	20231121	1890	40.48	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
79	20240108	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	25	2	0.95	551234515	208231	72.71	2655	2685	2605	3425	1845	2635	2647.23	1.36	9926	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	623	29.56	0.95	12	0.89	90.00	2809.00	3320	20231121	-19.88	1890	20230726	40.74	2710	-1.85	20240103	2435	9.24	20240102	3320	-19.88	20231121	1890	40.74	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
80	20240108	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	429238620	162101	56.60	2655	2685	2605	3425	1845	2635	2647.98	1.36	-11648	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	620	29.44	0.94	12	0.69	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2710	-2.21	20240103	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
81	20240108	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	406908525	153654	53.65	2655	2685	2605	3425	1845	2635	2648.23	1.36	-13188	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	620	29.44	0.94	12	0.66	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2710	-2.21	20240103	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
82	20240108	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	10	2	0.38	350908775	132496	46.27	2655	2685	2605	3425	1845	2635	2648.46	1.36	-21377	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	619	29.39	0.94	12	0.57	90.00	2809.00	3320	20231121	-20.33	1890	20230726	39.95	2710	-2.40	20240103	2435	8.62	20240102	3320	-20.33	20231121	1890	39.95	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
83	20240108	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	324287610	122427	42.75	2655	2685	2605	3425	1845	2635	2648.84	1.36	-22028	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	620	29.44	0.94	12	0.52	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2710	-2.21	20240103	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
84	20240108	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	223244575	84507	29.51	2655	2685	2605	3425	1845	2635	2641.74	1.36	-21206	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	620	29.44	0.94	12	0.36	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2710	-2.21	20240103	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
85	20240108	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	95908680	36093	12.60	2655	2685	2630	3425	1845	2635	2657.35	1.36	-11710	2725	2680	2615	2570	2505	2702	2592	117	790	500	1630	5	1	23407077	620	29.44	0.94	12	0.15	90.00	2809.00	3320	20231121	-20.18	1890	20230726	40.21	2710	-2.21	20240103	2435	8.83	20240102	3320	-20.18	20231121	1890	40.21	20230726	7.46	N	133750	500	117 억	317257	N	N	N	N
86	20240105	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	90	2	3.54	723507305	275739	126.40	2555	2660	2550	3305	1785	2545	2623.82	1.14	44624	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	617	29.28	0.94	12	1.18	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2710	-2.77	20240103	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
87	20240105	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	70	2	2.75	665711190	253707	116.30	2555	2660	2550	3305	1785	2545	2623.94	1.14	47573	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	612	29.06	0.93	12	1.08	90.00	2809.00	3320	20231121	-21.23	1890	20230726	38.36	2710	-3.51	20240103	2435	7.39	20240102	3320	-21.23	20231121	1890	38.36	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
88	20240105	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	90	2	3.54	614863715	234307	107.40	2555	2660	2550	3305	1785	2545	2624.18	1.14	50778	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	617	29.28	0.94	12	1.00	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2710	-2.77	20240103	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
89	20240105	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	100	2	3.93	525621840	200377	91.85	2555	2660	2550	3305	1785	2545	2623.16	1.14	44199	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	619	29.39	0.94	12	0.86	90.00	2809.00	3320	20231121	-20.33	1890	20230726	39.95	2710	-2.40	20240103	2435	8.62	20240102	3320	-20.33	20231121	1890	39.95	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
90	20240105	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	90	2	3.54	396988760	151805	69.59	2555	2650	2550	3305	1785	2545	2615.12	1.14	34915	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	617	29.28	0.94	12	0.65	90.00	2809.00	3320	20231121	-20.63	1890	20230726	39.42	2710	-2.77	20240103	2435	8.21	20240102	3320	-20.63	20231121	1890	39.42	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
91	20240105	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	75	2	2.95	170381185	65696	30.11	2555	2620	2550	3305	1785	2545	2593.48	1.14	14950	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	613	29.11	0.93	12	0.28	90.00	2809.00	3320	20231121	-21.08	1890	20230726	38.62	2710	-3.32	20240103	2435	7.60	20240102	3320	-21.08	20231121	1890	38.62	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
92	20240105	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	55	2	2.16	100155005	38732	17.75	2555	2620	2550	3305	1785	2545	2585.85	1.14	7243	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	609	28.89	0.93	12	0.17	90.00	2809.00	3320	20231121	-21.69	1890	20230726	37.57	2710	-4.06	20240103	2435	6.78	20240102	3320	-21.69	20231121	1890	37.57	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
93	20240105	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	10	2	0.39	4841365	1883	0.86	2555	2590	2555	3305	1785	2545	2571.09	1.14	-32	2695	2620	2575	2500	2455	2597	2477	117	760	500	1570	5	1	23407077	598	28.39	0.91	12	0.01	90.00	2809.00	3320	20231121	-23.04	1890	20230726	35.19	2710	-5.72	20240103	2435	4.93	20240102	3320	-23.04	20231121	1890	35.19	20230726	7.33	N	133750	500	117 억	266255	N	N	N	N
94	20240104	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-50	5	-1.93	563886720	217792	23.59	2615	2650	2530	3370	1820	2595	2589.18	1.39	-59012	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	596	28.28	0.91	12	0.93	90.00	2809.00	3320	20231121	-23.34	1890	20230726	34.66	2710	-6.09	20240103	2435	4.52	20240102	3320	-23.34	20231121	1890	34.66	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
95	20240104	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-40	5	-1.54	529829325	204404	22.14	2615	2650	2535	3370	1820	2595	2592.04	1.39	-56600	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	598	28.39	0.91	12	0.87	90.00	2809.00	3320	20231121	-23.04	1890	20230726	35.19	2710	-5.72	20240103	2435	4.93	20240102	3320	-23.04	20231121	1890	35.19	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
96	20240104	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-50	5	-1.93	500632075	192923	20.89	2615	2650	2545	3370	1820	2595	2594.98	1.39	-53241	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	596	28.28	0.91	12	0.82	90.00	2809.00	3320	20231121	-23.34	1890	20230726	34.66	2710	-6.09	20240103	2435	4.52	20240102	3320	-23.34	20231121	1890	34.66	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
97	20240104	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-40	5	-1.54	472910945	182047	19.71	2615	2650	2550	3370	1820	2595	2597.77	1.39	-48728	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	598	28.39	0.91	12	0.78	90.00	2809.00	3320	20231121	-23.04	1890	20230726	35.19	2710	-5.72	20240103	2435	4.93	20240102	3320	-23.04	20231121	1890	35.19	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
98	20240104	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	446420460	171704	18.59	2615	2650	2555	3370	1820	2595	2599.99	1.39	-46446	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	604	28.67	0.92	12	0.73	90.00	2809.00	3320	20231121	-22.29	1890	20230726	36.51	2710	-4.80	20240103	2435	5.95	20240102	3320	-22.29	20231121	1890	36.51	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
99	20240104	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	398385405	153003	16.57	2615	2650	2560	3370	1820	2595	2603.87	1.39	-40147	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	604	28.67	0.92	12	0.65	90.00	2809.00	3320	20231121	-22.29	1890	20230726	36.51	2710	-4.80	20240103	2435	5.95	20240102	3320	-22.29	20231121	1890	36.51	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
100	20240104	100804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	15	2	0.58	258719125	98948	10.72	2615	2650	2575	3370	1820	2595	2615.04	1.39	-9545	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	611	29.00	0.93	12	0.42	90.00	2809.00	3320	20231121	-21.39	1890	20230726	38.10	2710	-3.69	20240103	2435	7.19	20240102	3320	-21.39	20231121	1890	38.10	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
101	20240104	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	63148110	24319	2.63	2615	2615	2575	3370	1820	2595	2596.78	1.39	-3891	2818	2706	2598	2486	2378	2762	2542	117	775	500	1600	5	1	23407077	609	28.89	0.93	12	0.10	90.00	2809.00	3320	20231121	-21.69	1890	20230726	37.57	2710	-4.06	20240103	2435	6.78	20240102	3320	-21.69	20231121	1890	37.57	20230726	7.45	N	133750	500	117 억	325190	N	N	N	N
102	20240103	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	60	2	2.37	2417122405	918931	392.56	2535	2710	2490	3295	1775	2535	2630.38	1.73	-75352	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	607	28.83	0.92	12	3.93	90.00	2809.00	3320	20231121	-21.84	1890	20230726	37.30	2710	-4.24	20240103	2435	6.57	20240102	3320	-21.84	20231121	1890	37.30	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
103	20240103	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	75	2	2.96	2365939690	899263	384.16	2535	2710	2490	3295	1775	2535	2630.98	1.73	-74214	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	611	29.00	0.93	12	3.84	90.00	2809.00	3320	20231121	-21.39	1890	20230726	38.10	2710	-3.69	20240103	2435	7.19	20240102	3320	-21.39	20231121	1890	38.10	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
104	20240103	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	75	2	2.96	2271697490	862816	368.59	2535	2710	2490	3295	1775	2535	2632.89	1.73	-83629	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	611	29.00	0.93	12	3.69	90.00	2809.00	3320	20231121	-21.39	1890	20230726	38.10	2710	-3.69	20240103	2435	7.19	20240102	3320	-21.39	20231121	1890	38.10	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
105	20240103	130802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	140	2	5.52	1505021380	570970	243.91	2535	2710	2490	3295	1775	2535	2635.90	1.73	-78553	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	626	29.72	0.95	12	2.44	90.00	2809.00	3320	20231121	-19.43	1890	20230726	41.53	2710	-1.29	20240103	2435	9.86	20240102	3320	-19.43	20231121	1890	41.53	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
106	20240103	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-15	5	-0.59	158835300	63045	26.93	2535	2555	2490	3295	1775	2535	2519.40	1.73	-3692	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	590	28.00	0.90	12	0.27	90.00	2809.00	3320	20231121	-24.10	1890	20230726	33.33	2565	-1.75	20240102	2435	3.49	20240102	3320	-24.10	20231121	1890	33.33	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
107	20240103	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-30	5	-1.18	145273415	57647	24.63	2535	2555	2490	3295	1775	2535	2520.05	1.73	-4209	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	586	27.83	0.89	12	0.25	90.00	2809.00	3320	20231121	-24.55	1890	20230726	32.54	2565	-2.34	20240102	2435	2.87	20240102	3320	-24.55	20231121	1890	32.54	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
108	20240103	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-45	5	-1.78	130055945	51577	22.03	2535	2555	2490	3295	1775	2535	2521.59	1.73	-4147	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	583	27.67	0.89	12	0.22	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	2565	-2.92	20240102	2435	2.26	20240102	3320	-25.00	20231121	1890	31.75	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
109	20240103	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	0	3	0.00	43068135	17053	7.28	2535	2535	2515	3295	1775	2535	2525.55	1.73	4627	2641	2587	2511	2457	2381	2615	2485	117	760	500	1570	5	1	23407077	593	28.17	0.90	12	0.07	90.00	2809.00	3320	20231121	-23.64	1890	20230726	34.13	2565	-1.17	20240102	2435	4.11	20240102	3320	-23.64	20231121	1890	34.13	20230726	7.50	N	133750	500	117 억	405688	N	N	N	N
110	20240102	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	45	2	1.81	584738045	234057	222.90	2475	2565	2435	3235	1745	2490	2498.06	1.49	54177	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	593	28.17	0.90	12	1.00	90.00	2809.00	3320	20231121	-23.64	1890	20230726	34.13	2565	-1.17	20240102	2435	4.11	20240102	3320	-23.64	20231121	1890	34.13	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
111	20240102	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	25	2	1.00	487743055	195917	186.58	2475	2560	2435	3235	1745	2490	2489.54	1.49	46370	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	589	27.94	0.90	12	0.84	90.00	2809.00	3320	20231121	-24.25	1890	20230726	33.07	2560	-1.76	20240102	2435	3.29	20240102	3320	-24.25	20231121	1890	33.07	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
112	20240102	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	443189645	178152	169.66	2475	2560	2435	3235	1745	2490	2487.71	1.49	41253	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	584	27.72	0.89	12	0.76	90.00	2809.00	3320	20231121	-24.85	1890	20230726	32.01	2560	-2.54	20240102	2435	2.46	20240102	3320	-24.85	20231121	1890	32.01	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
113	20240102	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	10	2	0.40	411655350	165515	157.63	2475	2560	2435	3235	1745	2490	2487.12	1.49	37247	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	585	27.78	0.89	12	0.71	90.00	2809.00	3320	20231121	-24.70	1890	20230726	32.28	2560	-2.34	20240102	2435	2.67	20240102	3320	-24.70	20231121	1890	32.28	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
114	20240102	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	397973555	160026	152.40	2475	2560	2435	3235	1745	2490	2486.93	1.49	38133	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	584	27.72	0.89	12	0.68	90.00	2809.00	3320	20231121	-24.85	1890	20230726	32.01	2560	-2.54	20240102	2435	2.46	20240102	3320	-24.85	20231121	1890	32.01	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
115	20240102	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-10	5	-0.40	269779590	108062	102.91	2475	2560	2470	3235	1745	2490	2496.53	1.49	18906	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	580	27.56	0.88	12	0.46	90.00	2809.00	3320	20231121	-25.30	1890	20230726	31.22	2560	-3.12	20240102	2470	0.40	20240102	3320	-25.30	20231121	1890	31.22	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
116	20240102	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	35048660	14133	13.46	2475	2500	2475	3235	1745	2490	2479.92	1.49	2064	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	584	27.72	0.89	12	0.06	90.00	2809.00	3320	20231121	-24.85	1890	20230726	32.01	2500	-0.20	20240102	2475	0.81	20240102	3320	-24.85	20231121	1890	32.01	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N
117	20240102	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	1.49	0	2563	2526	2498	2461	2433	2545	2480	117	745	500	1540	5	1	23407077	583	27.67	0.89	12	0.00	90.00	2809.00	3320	20231121	-25.00	1890	20230726	31.75	0	0.00	0	0	0.00	0	3320	-25.00	20231121	1890	31.75	20230726	7.74	N	133750	500	117 억	349296	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History