KissMeData/020710/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	120339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	35	2	0.83	128883850	30405	81.45	4225	4280	4170	5490	2965	4230	4238.90	0.65	9091	4336	4282	4246	4192	4156	4265	4175	100	1260	500	2530	5	1	20047970	855	12.36	0.66	12	0.15	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4430	-3.72	20240102	4150	2.77	20240117	7150	-40.35	20231128	4110	3.77	20230504	3.07	N	020710	500	100 억	130501	N	N	N	N
3	20240123	110339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	40	2	0.95	123241940	29084	77.91	4225	4270	4170	5490	2965	4230	4237.45	0.65	8751	4336	4282	4246	4192	4156	4265	4175	100	1260	500	2530	5	1	20047970	856	12.38	0.66	12	0.15	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4430	-3.61	20240102	4150	2.89	20240117	7150	-40.28	20231128	4110	3.89	20230504	3.07	N	020710	500	100 억	130501	N	N	N	N
4	20240123	100338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	0	3	0.00	37707555	8933	23.93	4225	4250	4170	5490	2965	4230	4221.15	0.65	3486	4336	4282	4246	4192	4156	4265	4175	100	1260	500	2530	5	1	20047970	848	12.26	0.65	12	0.04	345.00	6459.00	7150	20231128	-40.84	4110	20230504	2.92	4430	-4.51	20240102	4150	1.93	20240117	7150	-40.84	20231128	4110	2.92	20230504	3.07	N	020710	500	100 억	130501	N	N	N	N
5	20240123	090338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	0	3	0.00	3211735	765	2.05	4225	4230	4170	5490	2965	4230	4198.35	0.65	-196	4336	4282	4246	4192	4156	4265	4175	100	1260	500	2530	5	1	20047970	848	12.26	0.65	12	0.00	345.00	6459.00	7150	20231128	-40.84	4110	20230504	2.92	4430	-4.51	20240102	4150	1.93	20240117	7150	-40.84	20231128	4110	2.92	20230504	3.07	N	020710	500	100 억	130501	N	N	N	N
6	20240119	160336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	90	2	2.14	204521505	47846	105.14	4175	4390	4175	5460	2945	4205	4273.03	0.63	12729	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	861	12.45	0.66	12	0.24	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4430	-3.05	20240102	4150	3.49	20240117	7150	-39.93	20231128	4110	4.50	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
7	20240119	150337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	65	2	1.55	181422795	42459	93.30	4175	4390	4175	5460	2945	4205	4272.89	0.63	12591	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	856	12.38	0.66	12	0.21	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4430	-3.61	20240102	4150	2.89	20240117	7150	-40.28	20231128	4110	3.89	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
8	20240119	140335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	65	2	1.55	171425620	40116	88.16	4175	4390	4175	5460	2945	4205	4273.25	0.63	14024	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	856	12.38	0.66	12	0.20	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4430	-3.61	20240102	4150	2.89	20240117	7150	-40.28	20231128	4110	3.89	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
9	20240119	130337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	70	2	1.66	167699665	39244	86.24	4175	4390	4175	5460	2945	4205	4273.26	0.63	14515	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	857	12.39	0.66	12	0.20	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4430	-3.50	20240102	4150	3.01	20240117	7150	-40.21	20231128	4110	4.01	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
10	20240119	120338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	75	2	1.78	157578265	36869	81.02	4175	4390	4175	5460	2945	4205	4274.00	0.63	14064	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	858	12.41	0.66	12	0.18	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4430	-3.39	20240102	4150	3.13	20240117	7150	-40.14	20231128	4110	4.14	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
11	20240119	110337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	90	2	2.14	154948530	36256	79.67	4175	4390	4175	5460	2945	4205	4273.73	0.63	14078	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	861	12.45	0.66	12	0.18	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4430	-3.05	20240102	4150	3.49	20240117	7150	-39.93	20231128	4110	4.50	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
12	20240119	100341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	70	2	1.66	134611405	31493	69.21	4175	4390	4175	5460	2945	4205	4274.33	0.63	13924	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	857	12.39	0.66	12	0.16	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4430	-3.50	20240102	4150	3.01	20240117	7150	-40.21	20231128	4110	4.01	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
13	20240119	090336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	15	2	0.36	3900490	929	2.04	4175	4220	4175	5460	2945	4205	4198.59	0.63	-68	4261	4232	4196	4167	4131	4215	4150	100	1255	500	2520	5	1	20047970	846	12.23	0.65	12	0.00	345.00	6459.00	7150	20231128	-40.98	4110	20230504	2.68	4430	-4.74	20240102	4150	1.69	20240117	7150	-40.98	20231128	4110	2.68	20230504	3.07	N	020710	500	100 억	126480	N	N	N	N
14	20240118	160336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	45	2	1.08	187897940	44805	38.35	4225	4225	4160	5400	2915	4160	4193.68	0.63	371	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	843	12.19	0.65	12	0.22	345.00	6459.00	7150	20231128	-41.19	4110	20230504	2.31	4430	-5.08	20240102	4150	1.33	20240117	7150	-41.19	20231128	4110	2.31	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
15	20240118	150336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	45	2	1.08	185547600	44246	37.87	4225	4225	4160	5400	2915	4160	4193.55	0.63	393	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	843	12.19	0.65	12	0.22	345.00	6459.00	7150	20231128	-41.19	4110	20230504	2.31	4430	-5.08	20240102	4150	1.33	20240117	7150	-41.19	20231128	4110	2.31	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
16	20240118	140337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	15	2	0.36	153115955	36472	31.22	4225	4225	4165	5400	2915	4160	4198.18	0.63	-2951	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	837	12.10	0.65	12	0.18	345.00	6459.00	7150	20231128	-41.61	4110	20230504	1.58	4430	-5.76	20240102	4150	0.60	20240117	7150	-41.61	20231128	4110	1.58	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
17	20240118	130336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	50	2	1.20	138034835	32864	28.13	4225	4225	4165	5400	2915	4160	4200.18	0.63	-1034	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	844	12.20	0.65	12	0.16	345.00	6459.00	7150	20231128	-41.12	4110	20230504	2.43	4430	-4.97	20240102	4150	1.45	20240117	7150	-41.12	20231128	4110	2.43	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
18	20240118	120337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	30	2	0.72	131976250	31420	26.89	4225	4225	4165	5400	2915	4160	4200.39	0.63	-1983	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	840	12.14	0.65	12	0.16	345.00	6459.00	7150	20231128	-41.40	4110	20230504	1.95	4430	-5.42	20240102	4150	0.96	20240117	7150	-41.40	20231128	4110	1.95	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
19	20240118	110337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	35	2	0.84	124334005	29599	25.34	4225	4225	4165	5400	2915	4160	4200.62	0.63	-1839	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	841	12.16	0.65	12	0.15	345.00	6459.00	7150	20231128	-41.33	4110	20230504	2.07	4430	-5.30	20240102	4150	1.08	20240117	7150	-41.33	20231128	4110	2.07	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
20	20240118	100336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	40	2	0.96	77221220	18404	15.75	4225	4225	4165	5400	2915	4160	4195.89	0.63	-6817	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	842	12.17	0.65	12	0.09	345.00	6459.00	7150	20231128	-41.26	4110	20230504	2.19	4430	-5.19	20240102	4150	1.20	20240117	7150	-41.26	20231128	4110	2.19	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
21	20240118	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	50	2	1.20	7843015	1865	1.60	4225	4225	4170	5400	2915	4160	4205.37	0.63	204	4393	4276	4213	4096	4033	4245	4065	100	1240	500	2490	5	1	20047970	844	12.20	0.65	12	0.01	345.00	6459.00	7150	20231128	-41.12	4110	20230504	2.43	4430	-4.97	20240102	4150	1.45	20240117	7150	-41.12	20231128	4110	2.43	20230504	3.04	N	020710	500	100 억	125441	N	N	N	N
22	20240117	160335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-140	5	-3.26	487857070	115986	190.27	4330	4330	4150	5590	3010	4300	4206.17	0.75	-24183	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	834	12.06	0.64	12	0.58	345.00	6459.00	7150	20231128	-41.82	4110	20230504	1.22	4430	-6.09	20240102	4150	0.24	20240117	7150	-41.82	20231128	4110	1.22	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
23	20240117	150337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-130	5	-3.02	465981640	110730	181.65	4330	4330	4150	5590	3010	4300	4208.27	0.75	-24329	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	836	12.09	0.65	12	0.55	345.00	6459.00	7150	20231128	-41.68	4110	20230504	1.46	4430	-5.87	20240102	4150	0.48	20240117	7150	-41.68	20231128	4110	1.46	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
24	20240117	140335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-125	5	-2.91	451615600	107287	176.00	4330	4330	4150	5590	3010	4300	4209.42	0.75	-22880	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	837	12.10	0.65	12	0.54	345.00	6459.00	7150	20231128	-41.61	4110	20230504	1.58	4430	-5.76	20240102	4150	0.60	20240117	7150	-41.61	20231128	4110	1.58	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
25	20240117	130335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-125	5	-2.91	368882235	87421	143.41	4330	4330	4165	5590	3010	4300	4219.61	0.75	-24127	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	837	12.10	0.65	12	0.44	345.00	6459.00	7150	20231128	-41.61	4110	20230504	1.58	4430	-5.76	20240102	4165	0.24	20240117	7150	-41.61	20231128	4110	1.58	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
26	20240117	120336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-105	5	-2.44	275860340	65131	106.84	4330	4330	4180	5590	3010	4300	4235.47	0.75	-23523	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	841	12.16	0.65	12	0.32	345.00	6459.00	7150	20231128	-41.33	4110	20230504	2.07	4430	-5.30	20240102	4180	0.36	20240117	7150	-41.33	20231128	4110	2.07	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
27	20240117	110337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-70	5	-1.63	214189185	50449	82.76	4330	4330	4205	5590	3010	4300	4245.66	0.75	-23782	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	848	12.26	0.65	12	0.25	345.00	6459.00	7150	20231128	-40.84	4110	20230504	2.92	4430	-4.51	20240102	4205	0.59	20240117	7150	-40.84	20231128	4110	2.92	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
28	20240117	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-50	5	-1.16	121200050	28431	46.64	4330	4330	4240	5590	3010	4300	4262.95	0.75	-18005	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	852	12.32	0.66	12	0.14	345.00	6459.00	7150	20231128	-40.56	4110	20230504	3.41	4430	-4.06	20240102	4240	0.24	20240117	7150	-40.56	20231128	4110	3.41	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
29	20240117	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-10	5	-0.23	3284015	760	1.25	4330	4330	4290	5590	3010	4300	4321.07	0.75	-186	4383	4341	4308	4266	4233	4325	4250	100	1290	500	2580	5	1	20047970	860	12.43	0.66	12	0.00	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4430	-3.16	20240102	4275	0.35	20240116	7150	-40.00	20231128	4110	4.38	20230504	3.08	N	020710	500	100 억	149696	N	N	N	N
30	20240116	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-45	5	-1.04	261819345	60943	156.23	4345	4350	4275	5640	3045	4345	4296.13	0.81	-12358	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	862	12.46	0.67	12	0.30	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4430	-2.93	20240102	4275	0.58	20240116	7150	-39.86	20231128	4110	4.62	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
31	20240116	150335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-60	5	-1.38	232060140	53993	138.41	4345	4350	4275	5640	3045	4345	4297.97	0.81	-11536	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	859	12.42	0.66	12	0.27	345.00	6459.00	7150	20231128	-40.07	4110	20230504	4.26	4430	-3.27	20240102	4275	0.23	20240116	7150	-40.07	20231128	4110	4.26	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
32	20240116	140335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-55	5	-1.27	198449080	46144	118.29	4345	4350	4275	5640	3045	4345	4300.65	0.81	-8795	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	860	12.43	0.66	12	0.23	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4430	-3.16	20240102	4275	0.35	20240116	7150	-40.00	20231128	4110	4.38	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
33	20240116	130335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-45	5	-1.04	180210755	41890	107.39	4345	4350	4275	5640	3045	4345	4302.00	0.81	-8679	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	862	12.46	0.67	12	0.21	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4430	-2.93	20240102	4275	0.58	20240116	7150	-39.86	20231128	4110	4.62	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
34	20240116	120335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-35	5	-0.81	175114855	40705	104.35	4345	4350	4275	5640	3045	4345	4302.05	0.81	-9119	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	864	12.49	0.67	12	0.20	345.00	6459.00	7150	20231128	-39.72	4110	20230504	4.87	4430	-2.71	20240102	4275	0.82	20240116	7150	-39.72	20231128	4110	4.87	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
35	20240116	110334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-45	5	-1.04	148831085	34586	88.66	4345	4350	4275	5640	3045	4345	4303.22	0.81	-11967	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	862	12.46	0.67	12	0.17	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4430	-2.93	20240102	4275	0.58	20240116	7150	-39.86	20231128	4110	4.62	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
36	20240116	100334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-50	5	-1.15	105087410	24370	62.47	4345	4350	4290	5640	3045	4345	4312.16	0.81	-10040	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	861	12.45	0.66	12	0.12	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4430	-3.05	20240102	4290	0.12	20240116	7150	-39.93	20231128	4110	4.50	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
37	20240116	090332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-20	5	-0.46	2643395	611	1.57	4345	4345	4315	5640	3045	4345	4326.34	0.81	-235	4388	4366	4348	4326	4308	4357	4317	100	1295	500	2600	5	1	20047970	867	12.54	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.51	4110	20230504	5.23	4430	-2.37	20240102	4305	0.46	20240108	7150	-39.51	20231128	4110	5.23	20230504	3.10	N	020710	500	100 억	162055	N	N	N	N
38	20240115	160333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-25	5	-0.57	166183220	38307	91.80	4360	4370	4330	5680	3060	4370	4338.19	0.86	-10237	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	871	12.59	0.67	12	0.19	345.00	6459.00	7150	20231128	-39.23	4110	20230504	5.72	4430	-1.92	20240102	4305	0.93	20240108	7150	-39.23	20231128	4110	5.72	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
39	20240115	150335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-30	5	-0.69	158215155	36472	87.40	4360	4370	4330	5680	3060	4370	4337.99	0.86	-10345	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	870	12.58	0.67	12	0.18	345.00	6459.00	7150	20231128	-39.30	4110	20230504	5.60	4430	-2.03	20240102	4305	0.81	20240108	7150	-39.30	20231128	4110	5.60	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
40	20240115	140335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-30	5	-0.69	116945095	26949	64.58	4360	4370	4330	5680	3060	4370	4339.50	0.86	-9190	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	870	12.58	0.67	12	0.13	345.00	6459.00	7150	20231128	-39.30	4110	20230504	5.60	4430	-2.03	20240102	4305	0.81	20240108	7150	-39.30	20231128	4110	5.60	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
41	20240115	130333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-35	5	-0.80	92232280	21252	50.93	4360	4370	4330	5680	3060	4370	4339.93	0.86	-5598	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	869	12.57	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.37	4110	20230504	5.47	4430	-2.14	20240102	4305	0.70	20240108	7150	-39.37	20231128	4110	5.47	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
42	20240115	120333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-20	5	-0.46	80590580	18567	44.50	4360	4370	4330	5680	3060	4370	4340.53	0.86	-5554	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	872	12.61	0.67	12	0.09	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4430	-1.81	20240102	4305	1.05	20240108	7150	-39.16	20231128	4110	5.84	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
43	20240115	110332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-20	5	-0.46	62295710	14351	34.39	4360	4370	4330	5680	3060	4370	4340.86	0.86	-5538	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	872	12.61	0.67	12	0.07	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4430	-1.81	20240102	4305	1.05	20240108	7150	-39.16	20231128	4110	5.84	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
44	20240115	100333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-15	5	-0.34	18117350	4167	9.99	4360	4370	4330	5680	3060	4370	4347.82	0.86	-994	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	873	12.62	0.67	12	0.02	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4430	-1.69	20240102	4305	1.16	20240108	7150	-39.09	20231128	4110	5.96	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
45	20240115	090333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	0	3	0.00	5331100	1225	2.94	4360	4370	4330	5680	3060	4370	4351.92	0.86	-629	4420	4395	4370	4345	4320	4382	4332	100	1310	500	2620	5	1	20047970	876	12.67	0.68	12	0.01	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4430	-1.35	20240102	4305	1.51	20240108	7150	-38.88	20231128	4110	6.33	20230504	3.09	N	020710	500	100 억	172293	N	N	N	N
46	20240112	160332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-25	5	-0.57	180988795	41528	86.90	4390	4395	4345	5710	3080	4395	4358.23	0.96	-20223	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	876	12.67	0.68	12	0.21	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4430	-1.35	20240102	4305	1.51	20240108	7150	-38.88	20231128	4110	6.33	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
47	20240112	150333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-35	5	-0.80	168000515	38554	80.68	4390	4395	4345	5710	3080	4395	4357.54	0.96	-19731	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	874	12.64	0.68	12	0.19	345.00	6459.00	7150	20231128	-39.02	4110	20230504	6.08	4430	-1.58	20240102	4305	1.28	20240108	7150	-39.02	20231128	4110	6.08	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
48	20240112	140333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-40	5	-0.91	128310470	29442	61.61	4390	4395	4345	5710	3080	4395	4358.08	0.96	-19200	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	873	12.62	0.67	12	0.15	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4430	-1.69	20240102	4305	1.16	20240108	7150	-39.09	20231128	4110	5.96	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
49	20240112	130331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-30	5	-0.68	95195355	21851	45.73	4390	4395	4345	5710	3080	4395	4356.57	0.96	-13763	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	875	12.65	0.68	12	0.11	345.00	6459.00	7150	20231128	-38.95	4110	20230504	6.20	4430	-1.47	20240102	4305	1.39	20240108	7150	-38.95	20231128	4110	6.20	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
50	20240112	120332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-25	5	-0.57	89368535	20515	42.93	4390	4395	4345	5710	3080	4395	4356.25	0.96	-13583	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	876	12.67	0.68	12	0.10	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4430	-1.35	20240102	4305	1.51	20240108	7150	-38.88	20231128	4110	6.33	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
51	20240112	110331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-20	5	-0.46	88442480	20303	42.49	4390	4395	4345	5710	3080	4395	4356.13	0.96	-13582	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	877	12.68	0.68	12	0.10	345.00	6459.00	7150	20231128	-38.81	4110	20230504	6.45	4430	-1.24	20240102	4305	1.63	20240108	7150	-38.81	20231128	4110	6.45	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
52	20240112	100332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-50	5	-1.14	74703225	17151	35.89	4390	4395	4345	5710	3080	4395	4355.62	0.96	-13835	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	871	12.59	0.67	12	0.09	345.00	6459.00	7150	20231128	-39.23	4110	20230504	5.72	4430	-1.92	20240102	4305	0.93	20240108	7150	-39.23	20231128	4110	5.72	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
53	20240112	090331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	0	3	0.00	3524435	803	1.68	4390	4395	4375	5710	3080	4395	4389.08	0.96	-309	4451	4422	4381	4352	4311	4437	4367	100	1315	500	2630	5	1	20047970	881	12.74	0.68	12	0.00	345.00	6459.00	7150	20231128	-38.53	4110	20230504	6.93	4430	-0.79	20240102	4305	2.09	20240108	7150	-38.53	20231128	4110	6.93	20230504	3.08	N	020710	500	100 억	192472	N	N	N	N
54	20240111	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	35	2	0.80	207810745	47456	123.87	4365	4410	4340	5660	3055	4360	4379.00	0.90	12445	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	881	12.74	0.68	12	0.24	345.00	6459.00	7150	20231128	-38.53	4110	20230504	6.93	4430	-0.79	20240102	4305	2.09	20240108	7150	-38.53	20231128	4110	6.93	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
55	20240111	150332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	25	2	0.57	195272035	44598	116.41	4365	4410	4340	5660	3055	4360	4378.49	0.90	12624	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	879	12.71	0.68	12	0.22	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
56	20240111	140332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	25	2	0.57	180939325	41332	107.89	4365	4410	4340	5660	3055	4360	4377.71	0.90	12020	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	879	12.71	0.68	12	0.21	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
57	20240111	130330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	20	2	0.46	170632415	38978	101.74	4365	4410	4340	5660	3055	4360	4377.66	0.90	11925	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	878	12.70	0.68	12	0.19	345.00	6459.00	7150	20231128	-38.74	4110	20230504	6.57	4430	-1.13	20240102	4305	1.74	20240108	7150	-38.74	20231128	4110	6.57	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
58	20240111	120331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	40	2	0.92	152253410	34786	90.80	4365	4410	4340	5660	3055	4360	4376.86	0.90	11420	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	882	12.75	0.68	12	0.17	345.00	6459.00	7150	20231128	-38.46	4110	20230504	7.06	4430	-0.68	20240102	4305	2.21	20240108	7150	-38.46	20231128	4110	7.06	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
59	20240111	110333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	25	2	0.57	111944095	25613	66.86	4365	4390	4340	5660	3055	4360	4370.60	0.90	11112	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	879	12.71	0.68	12	0.13	345.00	6459.00	7150	20231128	-38.67	4110	20230504	6.69	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
60	20240111	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	10	2	0.23	70060710	16037	41.86	4365	4390	4340	5660	3055	4360	4368.69	0.90	4936	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	876	12.67	0.68	12	0.08	345.00	6459.00	7150	20231128	-38.88	4110	20230504	6.33	4430	-1.35	20240102	4305	1.51	20240108	7150	-38.88	20231128	4110	6.33	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
61	20240111	090330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	20	2	0.46	7455615	1708	4.46	4365	4380	4365	5660	3055	4360	4365.11	0.90	-1016	4416	4387	4361	4332	4306	4375	4320	100	1300	500	2610	5	1	20047970	878	12.70	0.68	12	0.01	345.00	6459.00	7150	20231128	-38.74	4110	20230504	6.57	4430	-1.13	20240102	4305	1.74	20240108	7150	-38.74	20231128	4110	6.57	20230504	3.20	N	020710	500	100 억	180072	N	N	N	N
62	20240110	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-25	5	-0.57	166206365	38193	59.55	4370	4390	4335	5700	3070	4385	4351.74	0.91	-2024	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	874	12.64	0.68	12	0.19	345.00	6459.00	7150	20231128	-39.02	4065	20230104	7.26	4430	-1.58	20240102	4305	1.28	20240108	7150	-39.02	20231128	4110	6.08	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
63	20240110	150330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-40	5	-0.91	156492455	35965	56.08	4370	4390	4335	5700	3070	4385	4351.24	0.91	-2885	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	871	12.59	0.67	12	0.18	345.00	6459.00	7150	20231128	-39.23	4065	20230104	6.89	4430	-1.92	20240102	4305	0.93	20240108	7150	-39.23	20231128	4110	5.72	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
64	20240110	140331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-25	5	-0.57	113131205	25986	40.52	4370	4390	4335	5700	3070	4385	4353.54	0.91	-2510	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	874	12.64	0.68	12	0.13	345.00	6459.00	7150	20231128	-39.02	4065	20230104	7.26	4430	-1.58	20240102	4305	1.28	20240108	7150	-39.02	20231128	4110	6.08	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
65	20240110	130330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-30	5	-0.68	103634315	23801	37.11	4370	4390	4335	5700	3070	4385	4354.20	0.91	-2100	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	873	12.62	0.67	12	0.12	345.00	6459.00	7150	20231128	-39.09	4065	20230104	7.13	4430	-1.69	20240102	4305	1.16	20240108	7150	-39.09	20231128	4110	5.96	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
66	20240110	120330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-35	5	-0.80	92913300	21333	33.26	4370	4390	4335	5700	3070	4385	4355.38	0.91	-1812	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	872	12.61	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.16	4065	20230104	7.01	4430	-1.81	20240102	4305	1.05	20240108	7150	-39.16	20231128	4110	5.84	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
67	20240110	110330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-25	5	-0.57	67580145	15514	24.19	4370	4390	4335	5700	3070	4385	4356.07	0.91	-1723	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	874	12.64	0.68	12	0.08	345.00	6459.00	7150	20231128	-39.02	4065	20230104	7.26	4430	-1.58	20240102	4305	1.28	20240108	7150	-39.02	20231128	4110	6.08	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
68	20240110	100330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-15	5	-0.34	41020030	9421	14.69	4370	4390	4335	5700	3070	4385	4354.11	0.91	-2345	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	876	12.67	0.68	12	0.05	345.00	6459.00	7150	20231128	-38.88	4065	20230104	7.50	4430	-1.35	20240102	4305	1.51	20240108	7150	-38.88	20231128	4110	6.33	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
69	20240110	090330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	5	2	0.11	2308845	528	0.82	4370	4390	4370	5700	3070	4385	4372.81	0.91	-52	4438	4411	4363	4336	4288	4425	4350	100	1315	500	2630	5	1	20047970	880	12.72	0.68	12	0.00	345.00	6459.00	7150	20231128	-38.60	4065	20230104	8.00	4430	-0.90	20240102	4305	1.97	20240108	7150	-38.60	20231128	4110	6.81	20230504	3.19	N	020710	500	100 억	182097	N	N	N	N
70	20240109	160329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	50	2	1.15	279378370	64057	111.07	4355	4390	4315	5630	3035	4335	4361.40	0.77	27571	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	879	12.71	0.68	12	0.32	345.00	6459.00	7150	20231128	-38.67	4025	20230103	8.94	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
71	20240109	150330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	45	2	1.04	272500040	62488	108.35	4355	4390	4315	5630	3035	4335	4360.84	0.77	26293	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	878	12.70	0.68	12	0.31	345.00	6459.00	7150	20231128	-38.74	4025	20230103	8.82	4430	-1.13	20240102	4305	1.74	20240108	7150	-38.74	20231128	4110	6.57	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
72	20240109	140329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	50	2	1.15	237898065	54564	94.61	4355	4390	4315	5630	3035	4335	4359.98	0.77	25212	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	879	12.71	0.68	12	0.27	345.00	6459.00	7150	20231128	-38.67	4025	20230103	8.94	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
73	20240109	130329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	50	2	1.15	227331550	52151	90.42	4355	4390	4315	5630	3035	4335	4359.10	0.77	25490	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	879	12.71	0.68	12	0.26	345.00	6459.00	7150	20231128	-38.67	4025	20230103	8.94	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
74	20240109	120331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	45	2	1.04	213690875	49037	85.02	4355	4385	4315	5630	3035	4335	4357.75	0.77	25549	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	878	12.70	0.68	12	0.24	345.00	6459.00	7150	20231128	-38.74	4025	20230103	8.82	4430	-1.13	20240102	4305	1.74	20240108	7150	-38.74	20231128	4110	6.57	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
75	20240109	110329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	45	2	1.04	197324665	45296	78.54	4355	4385	4315	5630	3035	4335	4356.34	0.77	24216	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	878	12.70	0.68	12	0.23	345.00	6459.00	7150	20231128	-38.74	4025	20230103	8.82	4430	-1.13	20240102	4305	1.74	20240108	7150	-38.74	20231128	4110	6.57	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
76	20240109	100330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	50	2	1.15	142077710	32667	56.64	4355	4385	4315	5630	3035	4335	4349.27	0.77	22153	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	879	12.71	0.68	12	0.16	345.00	6459.00	7150	20231128	-38.67	4025	20230103	8.94	4430	-1.02	20240102	4305	1.86	20240108	7150	-38.67	20231128	4110	6.69	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
77	20240109	090329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	20	2	0.46	13647740	3144	5.45	4355	4355	4330	5630	3035	4335	4340.88	0.77	-179	4381	4357	4331	4307	4281	4370	4320	100	1295	500	2600	5	1	20047970	873	12.62	0.67	12	0.02	345.00	6459.00	7150	20231128	-39.09	4025	20230103	8.20	4430	-1.69	20240102	4305	1.16	20240108	7150	-39.09	20231128	4110	5.96	20230504	3.19	N	020710	500	100 억	154526	N	N	N	N
78	20240108	160329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	5	2	0.12	247700920	57316	139.98	4305	4355	4305	5620	3035	4330	4321.67	0.72	10451	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	869	12.57	0.67	12	0.29	345.00	6459.00	7150	20231128	-39.37	4025	20230103	7.70	4430	-2.14	20240102	4305	0.70	20240108	7150	-39.37	20231128	4110	5.47	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
79	20240108	150330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-5	5	-0.12	239550990	55434	135.39	4305	4355	4305	5620	3035	4330	4321.37	0.72	9862	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	867	12.54	0.67	12	0.28	345.00	6459.00	7150	20231128	-39.51	4025	20230103	7.45	4430	-2.37	20240102	4305	0.46	20240108	7150	-39.51	20231128	4110	5.23	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
80	20240108	140329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-5	5	-0.12	211062995	48854	119.32	4305	4355	4305	5620	3035	4330	4320.28	0.72	10096	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	867	12.54	0.67	12	0.24	345.00	6459.00	7150	20231128	-39.51	4025	20230103	7.45	4430	-2.37	20240102	4305	0.46	20240108	7150	-39.51	20231128	4110	5.23	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
81	20240108	130328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	0	3	0.00	202547540	46884	114.50	4305	4355	4305	5620	3035	4330	4320.18	0.72	10055	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	868	12.55	0.67	12	0.23	345.00	6459.00	7150	20231128	-39.44	4025	20230103	7.58	4430	-2.26	20240102	4305	0.58	20240108	7150	-39.44	20231128	4110	5.35	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
82	20240108	120330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	0	3	0.00	174352095	40363	98.58	4305	4355	4305	5620	3035	4330	4319.60	0.72	9589	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	868	12.55	0.67	12	0.20	345.00	6459.00	7150	20231128	-39.44	4025	20230103	7.58	4430	-2.26	20240102	4305	0.58	20240108	7150	-39.44	20231128	4110	5.35	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
83	20240108	110330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	0	3	0.00	96825745	22396	54.70	4305	4355	4305	5620	3035	4330	4323.35	0.72	7738	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	868	12.55	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.44	4025	20230103	7.58	4430	-2.26	20240102	4305	0.58	20240108	7150	-39.44	20231128	4110	5.35	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
84	20240108	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	0	3	0.00	53745435	12444	30.39	4305	4355	4305	5620	3035	4330	4318.98	0.72	1253	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	868	12.55	0.67	12	0.06	345.00	6459.00	7150	20231128	-39.44	4025	20230103	7.58	4430	-2.26	20240102	4305	0.58	20240108	7150	-39.44	20231128	4110	5.35	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
85	20240108	090329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	15	2	0.35	30673330	7117	17.38	4305	4355	4305	5620	3035	4330	4309.87	0.72	2967	4386	4357	4341	4312	4296	4350	4305	100	1290	500	2590	5	1	20047970	871	12.59	0.67	12	0.04	345.00	6459.00	7150	20231128	-39.23	4025	20230103	7.95	4430	-1.92	20240102	4305	0.93	20240108	7150	-39.23	20231128	4110	5.72	20230504	3.18	N	020710	500	100 억	144076	N	N	N	N
86	20240105	160328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-20	5	-0.46	164490810	37847	81.13	4355	4370	4325	5650	3045	4350	4346.21	0.78	-11361	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	868	12.55	0.67	12	0.19	345.00	6459.00	7150	20231128	-39.44	4025	20230103	7.58	4430	-2.26	20240102	4325	0.12	20240105	7150	-39.44	20231128	4110	5.35	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
87	20240105	150329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-10	5	-0.23	148218555	34090	73.08	4355	4370	4325	5650	3045	4350	4347.86	0.78	-9653	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	870	12.58	0.67	12	0.17	345.00	6459.00	7150	20231128	-39.30	4025	20230103	7.83	4430	-2.03	20240102	4325	0.35	20240105	7150	-39.30	20231128	4110	5.60	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
88	20240105	140329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-20	5	-0.46	136995775	31502	67.53	4355	4370	4325	5650	3045	4350	4348.80	0.78	-8123	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	868	12.55	0.67	12	0.16	345.00	6459.00	7150	20231128	-39.44	4025	20230103	7.58	4430	-2.26	20240102	4325	0.12	20240105	7150	-39.44	20231128	4110	5.35	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
89	20240105	130329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	0	3	0.00	91759480	21071	45.17	4355	4370	4345	5650	3045	4350	4354.78	0.78	-3046	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	872	12.61	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.16	4025	20230103	8.07	4430	-1.81	20240102	4325	0.58	20240102	7150	-39.16	20231128	4110	5.84	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
90	20240105	120329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	0	3	0.00	77291860	17746	38.04	4355	4370	4345	5650	3045	4350	4355.45	0.78	-2871	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	872	12.61	0.67	12	0.09	345.00	6459.00	7150	20231128	-39.16	4025	20230103	8.07	4430	-1.81	20240102	4325	0.58	20240102	7150	-39.16	20231128	4110	5.84	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
91	20240105	110327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	0	3	0.00	63295425	14529	31.15	4355	4370	4345	5650	3045	4350	4356.49	0.78	-1115	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	872	12.61	0.67	12	0.07	345.00	6459.00	7150	20231128	-39.16	4025	20230103	8.07	4430	-1.81	20240102	4325	0.58	20240102	7150	-39.16	20231128	4110	5.84	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
92	20240105	100331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	10	2	0.23	32715515	7510	16.10	4355	4370	4345	5650	3045	4350	4356.26	0.78	-2602	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	874	12.64	0.68	12	0.04	345.00	6459.00	7150	20231128	-39.02	4025	20230103	8.32	4430	-1.58	20240102	4325	0.81	20240102	7150	-39.02	20231128	4110	6.08	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
93	20240105	090328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-5	5	-0.11	7161885	1645	3.53	4355	4370	4345	5650	3045	4350	4353.73	0.78	-1248	4463	4406	4373	4316	4283	4390	4300	100	1300	500	2610	5	1	20047970	871	12.59	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.23	4025	20230103	7.95	4430	-1.92	20240102	4325	0.46	20240102	7150	-39.23	20231128	4110	5.72	20230504	3.22	N	020710	500	100 억	155437	N	N	N	N
94	20240104	160326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-45	5	-1.02	201762845	46271	98.66	4395	4430	4340	5710	3080	4395	4360.46	0.86	-16765	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	872	12.61	0.67	12	0.23	345.00	6459.00	7150	20231128	-39.16	4025	20230103	8.07	4430	0.00	20240102	4325	0.58	20240102	7150	-39.16	20231128	4065	7.01	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
95	20240104	150328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-35	5	-0.80	171258070	39261	83.72	4395	4430	4340	5710	3080	4395	4362.04	0.86	-13023	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	874	12.64	0.68	12	0.20	345.00	6459.00	7150	20231128	-39.02	4025	20230103	8.32	4430	0.00	20240102	4325	0.81	20240102	7150	-39.02	20231128	4065	7.26	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
96	20240104	140328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-35	5	-0.80	155617715	35674	76.07	4395	4430	4340	5710	3080	4395	4362.22	0.86	-12749	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	874	12.64	0.68	12	0.18	345.00	6459.00	7150	20231128	-39.02	4025	20230103	8.32	4430	0.00	20240102	4325	0.81	20240102	7150	-39.02	20231128	4065	7.26	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
97	20240104	130328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-30	5	-0.68	145320625	33309	71.02	4395	4430	4340	5710	3080	4395	4362.80	0.86	-12191	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	875	12.65	0.68	12	0.17	345.00	6459.00	7150	20231128	-38.95	4025	20230103	8.45	4430	0.00	20240102	4325	0.92	20240102	7150	-38.95	20231128	4065	7.38	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
98	20240104	120327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-50	5	-1.14	135713465	31104	66.32	4395	4430	4340	5710	3080	4395	4363.22	0.86	-12838	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	871	12.59	0.67	12	0.16	345.00	6459.00	7150	20231128	-39.23	4025	20230103	7.95	4430	0.00	20240102	4325	0.46	20240102	7150	-39.23	20231128	4065	6.89	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
99	20240104	110327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-45	5	-1.02	117394310	26892	57.34	4395	4430	4340	5710	3080	4395	4365.40	0.86	-10716	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	872	12.61	0.67	12	0.13	345.00	6459.00	7150	20231128	-39.16	4025	20230103	8.07	4430	0.00	20240102	4325	0.58	20240102	7150	-39.16	20231128	4065	7.01	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
100	20240104	100327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-25	5	-0.57	84160840	19256	41.06	4395	4430	4340	5710	3080	4395	4370.63	0.86	-6682	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	876	12.67	0.68	12	0.10	345.00	6459.00	7150	20231128	-38.88	4025	20230103	8.57	4430	0.00	20240102	4325	1.04	20240102	7150	-38.88	20231128	4065	7.50	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
101	20240104	090328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-45	5	-1.02	6858000	1564	3.33	4395	4400	4350	5710	3080	4395	4384.91	0.86	-382	4461	4427	4391	4357	4321	4445	4375	100	1315	500	2630	5	1	20047970	872	12.61	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.16	4025	20230103	8.07	4430	-1.81	20240102	4325	0.58	20240102	7150	-39.16	20231128	4065	7.01	20230104	3.35	N	020710	500	100 억	172203	N	N	N	N
102	20240103	160326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-10	5	-0.23	203618670	46325	42.64	4355	4425	4355	5720	3085	4405	4395.39	0.91	-10635	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	881	12.74	0.68	12	0.23	345.00	6459.00	7150	20231128	-38.53	4025	20230103	9.19	4430	-0.79	20240102	4325	1.62	20240102	7150	-38.53	20231128	4025	9.19	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
103	20240103	150326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-5	5	-0.11	181734350	41350	38.06	4355	4425	4355	5720	3085	4405	4394.97	0.91	-8980	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	882	12.75	0.68	12	0.21	345.00	6459.00	7150	20231128	-38.46	4025	20230103	9.32	4430	-0.68	20240102	4325	1.73	20240102	7150	-38.46	20231128	4025	9.32	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
104	20240103	140324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-5	5	-0.11	161354780	36711	33.79	4355	4425	4355	5720	3085	4405	4395.20	0.91	-7331	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	882	12.75	0.68	12	0.18	345.00	6459.00	7150	20231128	-38.46	4025	20230103	9.32	4430	-0.68	20240102	4325	1.73	20240102	7150	-38.46	20231128	4025	9.32	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
105	20240103	130326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-10	5	-0.23	150215675	34178	31.46	4355	4425	4355	5720	3085	4405	4395.03	0.91	-6791	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	881	12.74	0.68	12	0.17	345.00	6459.00	7150	20231128	-38.53	4025	20230103	9.19	4430	-0.79	20240102	4325	1.62	20240102	7150	-38.53	20231128	4025	9.19	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
106	20240103	120328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-10	5	-0.23	135499235	30831	28.38	4355	4425	4355	5720	3085	4405	4394.82	0.91	-4939	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	881	12.74	0.68	12	0.15	345.00	6459.00	7150	20231128	-38.53	4025	20230103	9.19	4430	-0.79	20240102	4325	1.62	20240102	7150	-38.53	20231128	4025	9.19	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
107	20240103	110325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-5	5	-0.11	122369010	27845	25.63	4355	4425	4355	5720	3085	4405	4394.56	0.91	-3446	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	882	12.75	0.68	12	0.14	345.00	6459.00	7150	20231128	-38.46	4025	20230103	9.32	4430	-0.68	20240102	4325	1.73	20240102	7150	-38.46	20231128	4025	9.32	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
108	20240103	100326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	0	3	0.00	107709945	24509	22.56	4355	4425	4355	5720	3085	4405	4394.60	0.91	-2639	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	883	12.77	0.68	12	0.12	345.00	6459.00	7150	20231128	-38.39	4025	20230103	9.44	4430	-0.56	20240102	4325	1.85	20240102	7150	-38.39	20231128	4025	9.44	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
109	20240103	090325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	15	2	0.34	29956610	6847	6.30	4355	4425	4355	5720	3085	4405	4374.01	0.91	341	4491	4447	4386	4342	4281	4470	4365	100	1315	500	2640	5	1	20047970	886	12.81	0.68	12	0.03	345.00	6459.00	7150	20231128	-38.18	4025	20230103	9.81	4430	-0.23	20240102	4325	2.20	20240102	7150	-38.18	20231128	4025	9.81	20230103	3.37	N	020710	500	100 억	182839	N	N	N	N
110	20240102	160325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	50	2	1.15	473449290	107616	218.29	4325	4430	4325	5660	3050	4355	4399.40	0.70	43407	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	883	12.77	0.68	12	0.54	345.00	6459.00	7150	20231128	-38.39	4025	20230103	9.44	4430	-0.56	20240102	4325	1.85	20240102	7150	-38.39	20231128	4025	9.44	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
111	20240102	150324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	60	2	1.38	442165210	100512	203.88	4325	4430	4325	5660	3050	4355	4399.13	0.70	44888	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	885	12.80	0.68	12	0.50	345.00	6459.00	7150	20231128	-38.25	4025	20230103	9.69	4430	-0.34	20240102	4325	2.08	20240102	7150	-38.25	20231128	4025	9.69	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
112	20240102	140326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	60	2	1.38	392742645	89292	181.12	4325	4430	4325	5660	3050	4355	4398.41	0.70	45462	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	885	12.80	0.68	12	0.45	345.00	6459.00	7150	20231128	-38.25	4025	20230103	9.69	4430	-0.34	20240102	4325	2.08	20240102	7150	-38.25	20231128	4025	9.69	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
113	20240102	130324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	65	2	1.49	363719535	82714	167.78	4325	4430	4325	5660	3050	4355	4397.32	0.70	44682	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	886	12.81	0.68	12	0.41	345.00	6459.00	7150	20231128	-38.18	4025	20230103	9.81	4430	-0.23	20240102	4325	2.20	20240102	7150	-38.18	20231128	4025	9.81	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
114	20240102	120324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	55	2	1.26	328316315	74690	151.50	4325	4430	4325	5660	3050	4355	4395.72	0.70	43723	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	884	12.78	0.68	12	0.37	345.00	6459.00	7150	20231128	-38.32	4025	20230103	9.57	4430	-0.45	20240102	4325	1.97	20240102	7150	-38.32	20231128	4025	9.57	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
115	20240102	110324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	30	2	0.69	110072635	25197	51.11	4325	4390	4325	5660	3050	4355	4368.48	0.70	16689	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	879	12.71	0.68	12	0.13	345.00	6459.00	7150	20231128	-38.67	4025	20230103	8.94	4390	-0.11	20240102	4325	1.39	20240102	7150	-38.67	20231128	4025	8.94	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
116	20240102	100320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	0	3	0.00	7037780	1620	3.29	4325	4365	4325	5660	3050	4355	4344.31	0.70	-356	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	873	12.62	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.09	4025	20230103	8.20	4365	-0.23	20240102	4325	0.69	20240102	7150	-39.09	20231128	4025	8.20	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N
117	20240102	090318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	0	3	0.00	0	0	0.00	0	0	0	5660	3050	4355	0.00	0.70	0	4451	4402	4361	4312	4271	4427	4337	100	1305	500	2610	5	1	20047970	873	12.62	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.09	4025	20230103	8.20	0	0.00	0	0	0.00	0	7150	-39.09	20231128	4025	8.20	20230103	3.46	N	020710	500	100 억	139432	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History