KissMeData/187220/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	80	2	1.53	1355104880	253317	47.07	5280	5510	5160	6790	3670	5230	5349.48	1.83	2801	5563	5396	5243	5076	4923	5480	5160	58	1560	500	3240	10	1	11698021	621	43.88	0.61	12	2.17	121.00	8724.00	9480	20231227	-43.99	3585	20231005	48.12	9160	-42.03	20240103	5090	4.32	20240122	9480	-43.99	20231227	3585	48.12	20231005	2.25	N	187220	500	58 억	213942	N	N	N	00	N
3	20240123	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	190	2	3.63	1205695110	225390	41.88	5280	5510	5160	6790	3670	5230	5349.42	1.83	10332	5563	5396	5243	5076	4923	5480	5160	58	1560	500	3240	10	1	11698021	634	44.79	0.62	12	1.93	121.00	8724.00	9480	20231227	-42.83	3585	20231005	51.19	9160	-40.83	20240103	5090	6.48	20240122	9480	-42.83	20231227	3585	51.19	20231005	2.25	N	187220	500	58 억	213942	N	N	N	00	N
4	20240123	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	130	2	2.49	850166450	159937	29.72	5280	5470	5160	6790	3670	5230	5315.68	1.83	2704	5563	5396	5243	5076	4923	5480	5160	58	1560	500	3240	10	1	11698021	627	44.30	0.61	12	1.37	121.00	8724.00	9480	20231227	-43.46	3585	20231005	49.51	9160	-41.48	20240103	5090	5.30	20240122	9480	-43.46	20231227	3585	49.51	20231005	2.25	N	187220	500	58 억	213942	N	N	N	00	N
5	20240123	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	10	2	0.19	215078610	40731	7.57	5280	5360	5220	6790	3670	5230	5280.56	1.83	-5614	5563	5396	5243	5076	4923	5480	5160	58	1560	500	3240	10	1	11698021	613	43.31	0.60	12	0.35	121.00	8724.00	9480	20231227	-44.73	3585	20231005	46.16	9160	-42.79	20240103	5090	2.95	20240122	9480	-44.73	20231227	3585	46.16	20231005	2.25	N	187220	500	58 억	213942	N	N	N	00	N
6	20240119	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-340	5	-5.71	1603305470	276703	48.96	5840	5960	5610	7730	4170	5950	5796.41	1.71	-27095	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	656	46.36	0.64	12	2.37	121.00	8724.00	9480	20231227	-40.82	3585	20231005	56.49	9160	-38.76	20240103	5460	2.75	20240118	9480	-40.82	20231227	3585	56.49	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
7	20240119	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-280	5	-4.71	1431195110	246164	43.56	5840	5960	5660	7730	4170	5950	5813.96	1.71	-27446	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	663	46.86	0.65	12	2.10	121.00	8724.00	9480	20231227	-40.19	3585	20231005	58.16	9160	-38.10	20240103	5460	3.85	20240118	9480	-40.19	20231227	3585	58.16	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
8	20240119	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-270	5	-4.54	1284956370	220457	39.01	5840	5960	5670	7730	4170	5950	5828.58	1.71	-23876	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	664	46.94	0.65	12	1.88	121.00	8724.00	9480	20231227	-40.08	3585	20231005	58.44	9160	-37.99	20240103	5460	4.03	20240118	9480	-40.08	20231227	3585	58.44	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
9	20240119	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-220	5	-3.70	1133733780	194051	34.34	5840	5960	5710	7730	4170	5950	5842.42	1.71	-14578	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	670	47.36	0.66	12	1.66	121.00	8724.00	9480	20231227	-39.56	3585	20231005	59.83	9160	-37.45	20240103	5460	4.95	20240118	9480	-39.56	20231227	3585	59.83	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
10	20240119	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-160	5	-2.69	910276190	155223	27.47	5840	5960	5770	7730	4170	5950	5864.28	1.71	1866	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	677	47.85	0.66	12	1.33	121.00	8724.00	9480	20231227	-38.92	3585	20231005	61.51	9160	-36.79	20240103	5460	6.04	20240118	9480	-38.92	20231227	3585	61.51	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
11	20240119	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-150	5	-2.52	791396810	134758	23.85	5840	5960	5770	7730	4170	5950	5872.70	1.71	3578	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	678	47.93	0.66	12	1.15	121.00	8724.00	9480	20231227	-38.82	3585	20231005	61.79	9160	-36.68	20240103	5460	6.23	20240118	9480	-38.82	20231227	3585	61.79	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
12	20240119	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-90	5	-1.51	588122990	99886	17.68	5840	5960	5770	7730	4170	5950	5887.91	1.71	13339	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	686	48.43	0.67	12	0.85	121.00	8724.00	9480	20231227	-38.19	3585	20231005	63.46	9160	-36.03	20240103	5460	7.33	20240118	9480	-38.19	20231227	3585	63.46	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
13	20240119	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-90	5	-1.51	161432780	27614	4.89	5840	5900	5770	7730	4170	5950	5845.86	1.71	-124	6276	6112	5786	5622	5296	6195	5705	58	1780	500	3680	10	1	11698021	686	48.43	0.67	12	0.24	121.00	8724.00	9480	20231227	-38.19	3585	20231005	63.46	9160	-36.03	20240103	5460	7.33	20240118	9480	-38.19	20231227	3585	63.46	20231005	2.27	N	187220	500	58 억	200149	N	N	N	00	N
14	20240118	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	350	2	6.25	3174272340	553889	207.95	5710	5950	5460	7280	3920	5600	5730.27	2.32	-62696	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	696	49.17	0.68	12	4.73	121.00	8724.00	9480	20231227	-37.24	3585	20231005	65.97	9160	-35.04	20240103	5460	8.97	20240118	9480	-37.24	20231227	3585	65.97	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
15	20240118	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	190	2	3.39	2448383030	430111	161.48	5710	5840	5460	7280	3920	5600	5692.44	2.32	-35413	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	677	47.85	0.66	12	3.68	121.00	8724.00	9480	20231227	-38.92	3585	20231005	61.51	9160	-36.79	20240103	5460	6.04	20240118	9480	-38.92	20231227	3585	61.51	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
16	20240118	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-60	5	-1.07	1960732210	344618	129.38	5710	5840	5460	7280	3920	5600	5689.58	2.32	-33443	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	648	45.79	0.64	12	2.95	121.00	8724.00	9480	20231227	-41.56	3585	20231005	54.53	9160	-39.52	20240103	5460	1.47	20240118	9480	-41.56	20231227	3585	54.53	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
17	20240118	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	50	2	0.89	1679290180	293925	110.35	5710	5840	5550	7280	3920	5600	5713.33	2.32	-31062	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	661	46.69	0.65	12	2.51	121.00	8724.00	9480	20231227	-40.40	3585	20231005	57.60	9160	-38.32	20240103	5550	1.80	20240118	9480	-40.40	20231227	3585	57.60	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
18	20240118	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	110	2	1.96	1475542770	258152	96.92	5710	5840	5550	7280	3920	5600	5715.79	2.32	-17917	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	668	47.19	0.65	12	2.21	121.00	8724.00	9480	20231227	-39.77	3585	20231005	59.27	9160	-37.66	20240103	5550	2.88	20240118	9480	-39.77	20231227	3585	59.27	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
19	20240118	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	140	2	2.50	1130921620	198469	74.51	5710	5800	5550	7280	3920	5600	5698.23	2.32	-18650	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	671	47.44	0.66	12	1.70	121.00	8724.00	9480	20231227	-39.45	3585	20231005	60.11	9160	-37.34	20240103	5550	3.42	20240118	9480	-39.45	20231227	3585	60.11	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
20	20240118	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	120	2	2.14	918492630	161346	60.57	5710	5800	5550	7280	3920	5600	5692.69	2.32	-25585	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	669	47.27	0.66	12	1.38	121.00	8724.00	9480	20231227	-39.66	3585	20231005	59.55	9160	-37.55	20240103	5550	3.06	20240118	9480	-39.66	20231227	3585	59.55	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
21	20240118	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	60	2	1.07	308035690	54287	20.38	5710	5800	5550	7280	3920	5600	5674.21	2.32	-10812	6100	5850	5700	5450	5300	5775	5375	58	1680	500	3470	10	1	11698021	662	46.78	0.65	12	0.46	121.00	8724.00	9480	20231227	-40.30	3585	20231005	57.88	9160	-38.21	20240103	5550	1.98	20240118	9480	-40.30	20231227	3585	57.88	20231005	2.27	N	187220	500	58 억	271529	N	N	N	00	N
22	20240117	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-300	5	-5.08	1481957900	260978	53.35	5880	5950	5550	7670	4130	5900	5677.50	2.13	23183	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	655	46.28	0.64	12	2.23	121.00	8724.00	9480	20231227	-40.93	3585	20231005	56.21	9160	-38.86	20240103	5550	0.90	20240117	9480	-40.93	20231227	3585	56.21	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
23	20240117	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-260	5	-4.41	1406832630	247597	50.61	5880	5950	5550	7670	4130	5900	5680.92	2.13	24343	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	660	46.61	0.65	12	2.12	121.00	8724.00	9480	20231227	-40.51	3585	20231005	57.32	9160	-38.43	20240103	5550	1.62	20240117	9480	-40.51	20231227	3585	57.32	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
24	20240117	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-280	5	-4.75	1225655230	215617	44.07	5880	5950	5550	7670	4130	5900	5683.25	2.13	26753	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	657	46.45	0.64	12	1.84	121.00	8724.00	9480	20231227	-40.72	3585	20231005	56.76	9160	-38.65	20240103	5550	1.26	20240117	9480	-40.72	20231227	3585	56.76	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
25	20240117	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-290	5	-4.92	1155955530	203173	41.53	5880	5950	5550	7670	4130	5900	5688.31	2.13	23298	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	656	46.36	0.64	12	1.74	121.00	8724.00	9480	20231227	-40.82	3585	20231005	56.49	9160	-38.76	20240103	5550	1.08	20240117	9480	-40.82	20231227	3585	56.49	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
26	20240117	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-310	5	-5.25	1071527830	188087	38.45	5880	5950	5550	7670	4130	5900	5695.72	2.13	16069	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	654	46.20	0.64	12	1.61	121.00	8724.00	9480	20231227	-41.03	3585	20231005	55.93	9160	-38.97	20240103	5550	0.72	20240117	9480	-41.03	20231227	3585	55.93	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
27	20240117	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-280	5	-4.75	883394880	154529	31.59	5880	5950	5610	7670	4130	5900	5715.31	2.13	31197	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	657	46.45	0.64	12	1.32	121.00	8724.00	9480	20231227	-40.72	3585	20231005	56.76	9160	-38.65	20240103	5610	0.18	20240117	9480	-40.72	20231227	3585	56.76	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
28	20240117	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-220	5	-3.73	698684770	121846	24.91	5880	5950	5640	7670	4130	5900	5732.57	2.13	32041	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	664	46.94	0.65	12	1.04	121.00	8724.00	9480	20231227	-40.08	3585	20231005	58.44	9160	-37.99	20240103	5640	0.71	20240117	9480	-40.08	20231227	3585	58.44	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
29	20240117	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-80	5	-1.36	171190080	29344	6.00	5880	5950	5770	7670	4130	5900	5831.19	2.13	4925	6466	6182	5956	5672	5446	6070	5560	58	1770	500	3650	10	1	11698021	681	48.10	0.67	12	0.25	121.00	8724.00	9480	20231227	-38.61	3585	20231005	62.34	9160	-36.46	20240103	5730	1.57	20240116	9480	-38.61	20231227	3585	62.34	20231005	2.27	N	187220	500	58 억	248802	N	N	N	00	N
30	20240116	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-500	5	-7.81	2872315930	483723	170.87	6180	6240	5730	8320	4480	6400	5937.98	1.64	58374	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	690	48.76	0.68	12	4.14	121.00	8724.00	9480	20231227	-37.76	3585	20231005	64.57	9160	-35.59	20240103	5730	2.97	20240116	9480	-37.76	20231227	3585	64.57	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
31	20240116	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-570	5	-8.91	2778623560	467807	165.25	6180	6240	5730	8320	4480	6400	5939.68	1.64	58912	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	682	48.18	0.67	12	4.00	121.00	8724.00	9480	20231227	-38.50	3585	20231005	62.62	9160	-36.35	20240103	5730	1.75	20240116	9480	-38.50	20231227	3585	62.62	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
32	20240116	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-540	5	-8.44	2554036210	429322	151.66	6180	6240	5730	8320	4480	6400	5949.00	1.64	57594	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	686	48.43	0.67	12	3.67	121.00	8724.00	9480	20231227	-38.19	3585	20231005	63.46	9160	-36.03	20240103	5730	2.27	20240116	9480	-38.19	20231227	3585	63.46	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
33	20240116	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-530	5	-8.28	2470962810	415132	146.64	6180	6240	5730	8320	4480	6400	5952.23	1.64	58334	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	687	48.51	0.67	12	3.55	121.00	8724.00	9480	20231227	-38.08	3585	20231005	63.74	9160	-35.92	20240103	5730	2.44	20240116	9480	-38.08	20231227	3585	63.74	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
34	20240116	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-510	5	-7.97	2294773410	384946	135.98	6180	6240	5770	8320	4480	6400	5961.29	1.64	60622	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	689	48.68	0.68	12	3.29	121.00	8724.00	9480	20231227	-37.87	3585	20231005	64.30	9160	-35.70	20240103	5770	2.08	20240116	9480	-37.87	20231227	3585	64.30	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
35	20240116	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-510	5	-7.97	2151737980	360590	127.38	6180	6240	5770	8320	4480	6400	5967.27	1.64	63381	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	689	48.68	0.68	12	3.08	121.00	8724.00	9480	20231227	-37.87	3585	20231005	64.30	9160	-35.70	20240103	5770	2.08	20240116	9480	-37.87	20231227	3585	64.30	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
36	20240116	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-600	5	-9.38	1701273450	283539	100.16	6180	6240	5780	8320	4480	6400	6000.14	1.64	57029	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	678	47.93	0.66	12	2.42	121.00	8724.00	9480	20231227	-38.82	3585	20231005	61.79	9160	-36.68	20240103	5780	0.35	20240116	9480	-38.82	20231227	3585	61.79	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
37	20240116	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	-280	5	-4.38	492598660	80069	28.28	6180	6240	6060	8320	4480	6400	6152.18	1.64	16148	6706	6552	6416	6262	6126	6485	6195	58	1920	500	3960	10	1	11698021	716	50.58	0.70	12	0.68	121.00	8724.00	9480	20231227	-35.44	3585	20231005	70.71	9160	-33.19	20240103	6060	0.99	20240116	9480	-35.44	20231227	3585	70.71	20231005	2.15	N	187220	500	58 억	191962	N	N	N	00	N
38	20240115	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-140	5	-2.14	1739124460	271414	67.05	6510	6570	6280	8500	4580	6540	6407.55	1.43	25697	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	749	52.89	0.73	12	2.32	121.00	8724.00	9480	20231227	-32.49	3585	20231005	78.52	9160	-30.13	20240103	6280	1.91	20240115	9480	-32.49	20231227	3585	78.52	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
39	20240115	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-150	5	-2.29	1602991990	250075	61.78	6510	6570	6280	8500	4580	6540	6409.92	1.43	29793	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	748	52.81	0.73	12	2.14	121.00	8724.00	9480	20231227	-32.59	3585	20231005	78.24	9160	-30.24	20240103	6280	1.75	20240115	9480	-32.59	20231227	3585	78.24	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
40	20240115	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	-170	5	-2.60	1405567960	219045	54.11	6510	6570	6280	8500	4580	6540	6416.66	1.43	39132	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	745	52.64	0.73	12	1.87	121.00	8724.00	9480	20231227	-32.81	3585	20231005	77.68	9160	-30.46	20240103	6280	1.43	20240115	9480	-32.81	20231227	3585	77.68	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
41	20240115	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-190	5	-2.91	1244032270	193579	47.82	6510	6570	6280	8500	4580	6540	6426.34	1.43	26940	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	743	52.48	0.73	12	1.65	121.00	8724.00	9480	20231227	-33.02	3585	20231005	77.13	9160	-30.68	20240103	6280	1.11	20240115	9480	-33.02	20231227	3585	77.13	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
42	20240115	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-180	5	-2.75	1168507190	181720	44.89	6510	6570	6280	8500	4580	6540	6430.11	1.43	24625	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	744	52.56	0.73	12	1.55	121.00	8724.00	9480	20231227	-32.91	3585	20231005	77.41	9160	-30.57	20240103	6280	1.27	20240115	9480	-32.91	20231227	3585	77.41	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
43	20240115	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-180	5	-2.75	1075946910	167198	41.30	6510	6570	6280	8500	4580	6540	6435.01	1.43	22011	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	744	52.56	0.73	12	1.43	121.00	8724.00	9480	20231227	-32.91	3585	20231005	77.41	9160	-30.57	20240103	6280	1.27	20240115	9480	-32.91	20231227	3585	77.41	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
44	20240115	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-80	5	-1.22	639746570	98574	24.35	6510	6570	6410	8500	4580	6540	6489.89	1.43	870	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	756	53.39	0.74	12	0.84	121.00	8724.00	9480	20231227	-31.86	3585	20231005	80.20	9160	-29.48	20240103	6410	0.78	20240115	9480	-31.86	20231227	3585	80.20	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
45	20240115	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-50	5	-0.76	228199890	35004	8.65	6510	6570	6470	8500	4580	6540	6519.10	1.43	-10900	6853	6696	6553	6396	6253	6625	6325	58	1960	500	4050	10	1	11698021	759	53.64	0.74	12	0.30	121.00	8724.00	9480	20231227	-31.54	3585	20231005	81.03	9160	-29.15	20240103	6410	1.25	20240112	9480	-31.54	20231227	3585	81.03	20231005	2.13	N	187220	500	58 억	166788	N	N	N	00	N
46	20240112	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-240	5	-3.54	2584899520	397370	74.72	6600	6710	6410	8810	4750	6780	6504.98	0.99	61681	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	765	54.05	0.75	12	3.40	121.00	8724.00	9480	20231227	-31.01	3585	20231005	82.43	9160	-28.60	20240103	6410	2.03	20240112	9480	-31.01	20231227	3585	82.43	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
47	20240112	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-240	5	-3.54	2499870210	384365	72.27	6600	6710	6410	8810	4750	6780	6503.90	0.99	60996	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	765	54.05	0.75	12	3.29	121.00	8724.00	9480	20231227	-31.01	3585	20231005	82.43	9160	-28.60	20240103	6410	2.03	20240112	9480	-31.01	20231227	3585	82.43	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
48	20240112	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-260	5	-3.83	2338878620	359612	67.62	6600	6710	6410	8810	4750	6780	6503.89	0.99	57946	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	763	53.88	0.75	12	3.07	121.00	8724.00	9480	20231227	-31.22	3585	20231005	81.87	9160	-28.82	20240103	6410	1.72	20240112	9480	-31.22	20231227	3585	81.87	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
49	20240112	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-310	5	-4.57	2196298690	337529	63.46	6600	6710	6420	8810	4750	6780	6506.99	0.99	54052	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	757	53.47	0.74	12	2.89	121.00	8724.00	9480	20231227	-31.75	3585	20231005	80.47	9160	-29.37	20240103	6420	0.78	20240112	9480	-31.75	20231227	3585	80.47	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
50	20240112	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-310	5	-4.57	1966581850	301999	56.78	6600	6710	6420	8810	4750	6780	6511.88	0.99	62436	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	757	53.47	0.74	12	2.58	121.00	8724.00	9480	20231227	-31.75	3585	20231005	80.47	9160	-29.37	20240103	6420	0.78	20240112	9480	-31.75	20231227	3585	80.47	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
51	20240112	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-310	5	-4.57	1814545180	278418	52.35	6600	6710	6420	8810	4750	6780	6517.34	0.99	58097	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	757	53.47	0.74	12	2.38	121.00	8724.00	9480	20231227	-31.75	3585	20231005	80.47	9160	-29.37	20240103	6420	0.78	20240112	9480	-31.75	20231227	3585	80.47	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
52	20240112	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-260	5	-3.83	1537073220	235691	44.32	6600	6710	6420	8810	4750	6780	6521.56	0.99	42297	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	763	53.88	0.75	12	2.01	121.00	8724.00	9480	20231227	-31.22	3585	20231005	81.87	9160	-28.82	20240103	6420	1.56	20240112	9480	-31.22	20231227	3585	81.87	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
53	20240112	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-120	5	-1.77	362325140	54784	10.30	6600	6710	6560	8810	4750	6780	6613.70	0.99	19630	7186	6982	6796	6592	6406	7085	6695	58	2030	500	4200	10	1	11698021	779	55.04	0.76	12	0.47	121.00	8724.00	9480	20231227	-29.75	3585	20231005	85.77	9160	-27.29	20240103	6560	1.52	20240112	9480	-29.75	20231227	3585	85.77	20231005	2.09	N	187220	500	58 억	116213	N	N	N	00	N
54	20240111	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-240	5	-3.42	3551273260	524217	37.30	6720	7000	6610	9120	4920	7020	6774.43	0.42	66774	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	793	56.03	0.78	12	4.48	121.00	8724.00	9480	20231227	-28.48	3585	20231005	89.12	9160	-25.98	20240103	6610	2.57	20240111	9480	-28.48	20231227	3585	89.12	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
55	20240111	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-170	5	-2.42	3377791350	498654	35.48	6720	7000	6610	9120	4920	7020	6773.81	0.42	67906	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	801	56.61	0.79	12	4.26	121.00	8724.00	9480	20231227	-27.74	3585	20231005	91.07	9160	-25.22	20240103	6610	3.63	20240111	9480	-27.74	20231227	3585	91.07	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
56	20240111	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-180	5	-2.56	3181933410	469997	33.44	6720	7000	6610	9120	4920	7020	6770.11	0.42	69824	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	800	56.53	0.78	12	4.02	121.00	8724.00	9480	20231227	-27.85	3585	20231005	90.79	9160	-25.33	20240103	6610	3.48	20240111	9480	-27.85	20231227	3585	90.79	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
57	20240111	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-230	5	-3.28	2771866410	409725	29.15	6720	7000	6610	9120	4920	7020	6765.18	0.42	38357	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	794	56.12	0.78	12	3.50	121.00	8724.00	9480	20231227	-28.38	3585	20231005	89.40	9160	-25.87	20240103	6610	2.72	20240111	9480	-28.38	20231227	3585	89.40	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
58	20240111	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-250	5	-3.56	2646775550	391328	27.84	6720	7000	6610	9120	4920	7020	6763.57	0.42	37820	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	792	55.95	0.78	12	3.35	121.00	8724.00	9480	20231227	-28.59	3585	20231005	88.84	9160	-26.09	20240103	6610	2.42	20240111	9480	-28.59	20231227	3585	88.84	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
59	20240111	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	-270	5	-3.85	2403416800	355236	25.28	6720	7000	6610	9120	4920	7020	6765.69	0.42	33412	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	790	55.79	0.77	12	3.04	121.00	8724.00	9480	20231227	-28.80	3585	20231005	88.28	9160	-26.31	20240103	6610	2.12	20240111	9480	-28.80	20231227	3585	88.28	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
60	20240111	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-70	5	-1.00	1931614250	285861	20.34	6720	7000	6610	9120	4920	7020	6757.17	0.42	33352	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	813	57.44	0.80	12	2.44	121.00	8724.00	9480	20231227	-26.69	3585	20231005	93.86	9160	-24.13	20240103	6610	5.14	20240111	9480	-26.69	20231227	3585	93.86	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
61	20240111	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-190	5	-2.71	748677910	111611	7.94	6720	6900	6610	9120	4920	7020	6707.90	0.42	22191	8606	7812	7276	6482	5946	7545	6215	58	2100	500	4350	10	1	11698021	799	56.45	0.78	12	0.95	121.00	8724.00	9480	20231227	-27.95	3585	20231005	90.52	9160	-25.44	20240103	6610	3.33	20240111	9480	-27.95	20231227	3585	90.52	20231005	2.11	N	187220	500	58 억	49585	N	N	N	00	N
62	20240110	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-1320	5	-15.83	10087553620	1395292	28.29	8070	8070	6740	10840	5840	8340	7229.26	1.06	-71185	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	821	58.02	0.80	12	11.93	121.00	8724.00	9480	20231227	-25.95	3585	20231005	95.82	9160	-23.36	20240103	6740	4.15	20240110	9480	-25.95	20231227	3585	95.82	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
63	20240110	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-1350	5	-16.19	9753754070	1347884	27.33	8070	8070	6740	10840	5840	8340	7235.43	1.06	-67916	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	818	57.77	0.80	12	11.52	121.00	8724.00	9480	20231227	-26.27	3585	20231005	94.98	9160	-23.69	20240103	6740	3.71	20240110	9480	-26.27	20231227	3585	94.98	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
64	20240110	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-1430	5	-17.15	9338088350	1287735	26.11	8070	8070	6740	10840	5840	8340	7250.61	1.06	-67539	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	808	57.11	0.79	12	11.01	121.00	8724.00	9480	20231227	-27.11	3585	20231005	92.75	9160	-24.56	20240103	6740	2.52	20240110	9480	-27.11	20231227	3585	92.75	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
65	20240110	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-1450	5	-17.39	8994688770	1238016	25.10	8070	8070	6740	10840	5840	8340	7264.43	1.06	-70294	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	806	56.94	0.79	12	10.58	121.00	8724.00	9480	20231227	-27.32	3585	20231005	92.19	9160	-24.78	20240103	6740	2.23	20240110	9480	-27.32	20231227	3585	92.19	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
66	20240110	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-1340	5	-16.07	8556228640	1175095	23.83	8070	8070	6740	10840	5840	8340	7280.30	1.06	-68766	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	819	57.85	0.80	12	10.05	121.00	8724.00	9480	20231227	-26.16	3585	20231005	95.26	9160	-23.58	20240103	6740	3.86	20240110	9480	-26.16	20231227	3585	95.26	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
67	20240110	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-1340	5	-16.07	7948219190	1088848	22.08	8070	8070	6740	10840	5840	8340	7298.59	1.06	-56586	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	819	57.85	0.80	12	9.31	121.00	8724.00	9480	20231227	-26.16	3585	20231005	95.26	9160	-23.58	20240103	6740	3.86	20240110	9480	-26.16	20231227	3585	95.26	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
68	20240110	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-1350	5	-16.19	7165263740	977253	19.81	8070	8070	6740	10840	5840	8340	7330.89	1.06	-29473	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	818	57.77	0.80	12	8.35	121.00	8724.00	9480	20231227	-26.27	3585	20231005	94.98	9160	-23.69	20240103	6740	3.71	20240110	9480	-26.27	20231227	3585	94.98	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
69	20240110	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-770	5	-9.23	2437295930	315740	6.40	8070	8070	7440	10840	5840	8340	7717.11	1.06	-2239	9313	8826	8273	7786	7233	9070	8030	58	2500	500	5170	10	1	11698021	886	62.56	0.87	12	2.70	121.00	8724.00	9480	20231227	-20.15	3585	20231005	111.16	9160	-17.36	20240103	7300	3.70	20240108	9480	-20.15	20231227	3585	111.16	20231005	2.13	N	187220	500	58 억	123989	N	N	N	00	N
70	20240109	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	820	2	10.90	40569998970	4898312	1310.90	8100	8760	7720	9770	5270	7520	8282.60	2.03	-22927	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	976	68.93	0.96	12	41.87	121.00	8724.00	9480	20231227	-12.03	3585	20231005	132.64	9160	-8.95	20240103	7300	14.25	20240108	9480	-12.03	20231227	3585	132.64	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
71	20240109	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	790	2	10.51	39651647590	4787884	1281.35	8100	8760	7720	9770	5270	7520	8281.85	2.03	-24300	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	972	68.68	0.95	12	40.93	121.00	8724.00	9480	20231227	-12.34	3585	20231005	131.80	9160	-9.28	20240103	7300	13.84	20240108	9480	-12.34	20231227	3585	131.80	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
72	20240109	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	480	2	6.38	36280098930	4380777	1172.40	8100	8760	7720	9770	5270	7520	8281.87	2.03	-86681	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	936	66.12	0.92	12	37.45	121.00	8724.00	9480	20231227	-15.61	3585	20231005	123.15	9160	-12.66	20240103	7300	9.59	20240108	9480	-15.61	20231227	3585	123.15	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
73	20240109	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	330	2	4.39	34977361690	4215961	1128.29	8100	8760	7720	9770	5270	7520	8296.64	2.03	-91185	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	918	64.88	0.90	12	36.04	121.00	8724.00	9480	20231227	-17.19	3585	20231005	118.97	9160	-14.30	20240103	7300	7.53	20240108	9480	-17.19	20231227	3585	118.97	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
74	20240109	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	670	2	8.91	32016167580	3849451	1030.20	8100	8760	7720	9770	5270	7520	8317.32	2.03	-86047	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	958	67.69	0.94	12	32.91	121.00	8724.00	9480	20231227	-13.61	3585	20231005	128.45	9160	-10.59	20240103	7300	12.19	20240108	9480	-13.61	20231227	3585	128.45	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
75	20240109	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	840	2	11.17	28068265650	3374018	902.97	8100	8760	7720	9770	5270	7520	8319.23	2.03	-76234	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	978	69.09	0.96	12	28.84	121.00	8724.00	9480	20231227	-11.81	3585	20231005	133.19	9160	-8.73	20240103	7300	14.52	20240108	9480	-11.81	20231227	3585	133.19	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
76	20240109	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	650	2	8.64	7274029990	913984	244.60	8100	8190	7720	9770	5270	7520	7959.17	2.03	-32203	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	956	67.52	0.94	12	7.81	121.00	8724.00	9480	20231227	-13.82	3585	20231005	127.89	9160	-10.81	20240103	7300	11.92	20240108	9480	-13.82	20231227	3585	127.89	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
77	20240109	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	410	2	5.45	2557606940	319765	85.58	8100	8140	7850	9770	5270	7520	8000.19	2.03	-20601	7773	7646	7473	7346	7173	7710	7410	58	2250	500	4660	10	1	11698021	928	65.54	0.91	12	2.73	121.00	8724.00	9480	20231227	-16.35	3585	20231005	121.20	9160	-13.43	20240103	7300	8.63	20240108	9480	-16.35	20231227	3585	121.20	20231005	2.19	N	187220	500	58 억	237631	N	N	N	00	N
78	20240108	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	50	2	0.67	2737228970	367242	82.76	7470	7600	7300	9710	5230	7470	7453.02	1.92	13594	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	880	62.15	0.86	12	3.14	121.00	8724.00	9480	20231227	-20.68	3585	20231005	109.76	9160	-17.90	20240103	7300	3.01	20240108	9480	-20.68	20231227	3585	109.76	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
79	20240108	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	10	2	0.13	2447893260	328711	74.07	7470	7600	7300	9710	5230	7470	7446.95	1.92	18967	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	875	61.82	0.86	12	2.81	121.00	8724.00	9480	20231227	-21.10	3585	20231005	108.65	9160	-18.34	20240103	7300	2.47	20240108	9480	-21.10	20231227	3585	108.65	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
80	20240108	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	10	2	0.13	2341592680	314489	70.87	7470	7600	7300	9710	5230	7470	7445.71	1.92	20827	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	875	61.82	0.86	12	2.69	121.00	8724.00	9480	20231227	-21.10	3585	20231005	108.65	9160	-18.34	20240103	7300	2.47	20240108	9480	-21.10	20231227	3585	108.65	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
81	20240108	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-30	5	-0.40	2159863190	290035	65.36	7470	7600	7300	9710	5230	7470	7446.91	1.92	28500	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	870	61.49	0.85	12	2.48	121.00	8724.00	9480	20231227	-21.52	3585	20231005	107.53	9160	-18.78	20240103	7300	1.92	20240108	9480	-21.52	20231227	3585	107.53	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
82	20240108	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-10	5	-0.13	1792433670	241084	54.33	7470	7590	7300	9710	5230	7470	7434.89	1.92	23785	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	873	61.65	0.86	12	2.06	121.00	8724.00	9480	20231227	-21.31	3585	20231005	108.09	9160	-18.56	20240103	7300	2.19	20240108	9480	-21.31	20231227	3585	108.09	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
83	20240108	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	0	3	0.00	1599260500	215210	48.50	7470	7590	7300	9710	5230	7470	7431.16	1.92	22439	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	874	61.74	0.86	12	1.84	121.00	8724.00	9480	20231227	-21.20	3585	20231005	108.37	9160	-18.45	20240103	7300	2.33	20240108	9480	-21.20	20231227	3585	108.37	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
84	20240108	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-60	5	-0.80	1103755110	149106	33.60	7470	7530	7300	9710	5230	7470	7402.49	1.92	33185	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	867	61.24	0.85	12	1.27	121.00	8724.00	9480	20231227	-21.84	3585	20231005	106.69	9160	-19.10	20240103	7300	1.51	20240108	9480	-21.84	20231227	3585	106.69	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
85	20240108	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-50	5	-0.67	349197690	46759	10.54	7470	7530	7400	9710	5230	7470	7468.03	1.92	12602	7850	7660	7540	7350	7230	7600	7290	58	2240	500	4630	10	1	11698021	868	61.32	0.85	12	0.40	121.00	8724.00	9480	20231227	-21.73	3585	20231005	106.97	9160	-19.00	20240103	7400	0.27	20240108	9480	-21.73	20231227	3585	106.97	20231005	2.39	N	187220	500	58 억	225030	N	N	N	00	N
86	20240105	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-330	5	-4.23	3274536660	434367	44.66	7720	7730	7420	10140	5460	7800	7539.27	1.58	39944	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	874	61.74	0.86	12	3.71	121.00	8724.00	9480	20231227	-21.20	3585	20231005	108.37	9160	-18.45	20240103	7420	0.67	20240105	9480	-21.20	20231227	3585	108.37	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
87	20240105	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-360	5	-4.62	3099289600	410909	42.24	7720	7730	7420	10140	5460	7800	7542.50	1.58	42079	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	870	61.49	0.85	12	3.51	121.00	8724.00	9480	20231227	-21.52	3585	20231005	107.53	9160	-18.78	20240103	7420	0.27	20240105	9480	-21.52	20231227	3585	107.53	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
88	20240105	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-320	5	-4.10	2788868090	369313	37.97	7720	7730	7420	10140	5460	7800	7551.48	1.58	48042	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	875	61.82	0.86	12	3.16	121.00	8724.00	9480	20231227	-21.10	3585	20231005	108.65	9160	-18.34	20240103	7420	0.81	20240105	9480	-21.10	20231227	3585	108.65	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
89	20240105	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-290	5	-3.72	2372158980	313496	32.23	7720	7730	7500	10140	5460	7800	7566.76	1.58	41896	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	879	62.07	0.86	12	2.68	121.00	8724.00	9480	20231227	-20.78	3585	20231005	109.48	9160	-18.01	20240103	7500	0.13	20240105	9480	-20.78	20231227	3585	109.48	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
90	20240105	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	-210	5	-2.69	2052450320	271041	27.87	7720	7730	7500	10140	5460	7800	7572.44	1.58	51113	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	888	62.73	0.87	12	2.32	121.00	8724.00	9480	20231227	-19.94	3585	20231005	111.72	9160	-17.14	20240103	7500	1.20	20240105	9480	-19.94	20231227	3585	111.72	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
91	20240105	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-230	5	-2.95	1769345830	233578	24.01	7720	7730	7500	10140	5460	7800	7574.93	1.58	49374	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	886	62.56	0.87	12	2.00	121.00	8724.00	9480	20231227	-20.15	3585	20231005	111.16	9160	-17.36	20240103	7500	0.93	20240105	9480	-20.15	20231227	3585	111.16	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
92	20240105	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-230	5	-2.95	1476164770	194913	20.04	7720	7730	7500	10140	5460	7800	7573.41	1.58	44322	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	886	62.56	0.87	12	1.67	121.00	8724.00	9480	20231227	-20.15	3585	20231005	111.16	9160	-17.36	20240103	7500	0.93	20240105	9480	-20.15	20231227	3585	111.16	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
93	20240105	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-290	5	-3.72	680802300	89994	9.25	7720	7730	7510	10140	5460	7800	7564.87	1.58	24686	8413	8106	7883	7576	7353	7995	7465	58	2340	500	4830	10	1	11698021	879	62.07	0.86	12	0.77	121.00	8724.00	9480	20231227	-20.78	3585	20231005	109.48	9160	-18.01	20240103	7510	0.00	20240105	9480	-20.78	20231227	3585	109.48	20231005	2.79	N	187220	500	58 억	184555	N	N	N	00	N
94	20240104	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-730	5	-8.56	7617560900	964168	21.70	8120	8190	7660	11080	5980	8530	7900.79	1.63	-37977	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	912	64.46	0.89	12	8.24	121.00	8724.00	9480	20231227	-17.72	3585	20231005	117.57	9160	-14.85	20240103	7660	1.83	20240104	9480	-17.72	20231227	3585	117.57	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
95	20240104	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	-800	5	-9.38	7353869710	930340	20.94	8120	8190	7660	11080	5980	8530	7904.43	1.63	-38560	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	904	63.88	0.89	12	7.95	121.00	8724.00	9480	20231227	-18.46	3585	20231005	115.62	9160	-15.61	20240103	7660	0.91	20240104	9480	-18.46	20231227	3585	115.62	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
96	20240104	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-730	5	-8.56	6485085110	818124	18.41	8120	8190	7740	11080	5980	8530	7926.70	1.63	-22838	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	912	64.46	0.89	12	6.99	121.00	8724.00	9480	20231227	-17.72	3585	20231005	117.57	9160	-14.85	20240103	7740	0.78	20240104	9480	-17.72	20231227	3585	117.57	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
97	20240104	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-590	5	-6.92	6061988010	764092	17.20	8120	8190	7740	11080	5980	8530	7933.51	1.63	-24961	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	929	65.62	0.91	12	6.53	121.00	8724.00	9480	20231227	-16.24	3585	20231005	121.48	9160	-13.32	20240103	7740	2.58	20240104	9480	-16.24	20231227	3585	121.48	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
98	20240104	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-720	5	-8.44	5674178010	714919	16.09	8120	8190	7740	11080	5980	8530	7936.73	1.63	-15941	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	914	64.55	0.90	12	6.11	121.00	8724.00	9480	20231227	-17.62	3585	20231005	117.85	9160	-14.74	20240103	7740	0.90	20240104	9480	-17.62	20231227	3585	117.85	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
99	20240104	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-740	5	-8.68	5350170690	673279	15.15	8120	8190	7740	11080	5980	8530	7946.36	1.63	-19725	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	911	64.38	0.89	12	5.76	121.00	8724.00	9480	20231227	-17.83	3585	20231005	117.29	9160	-14.96	20240103	7740	0.65	20240104	9480	-17.83	20231227	3585	117.29	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
100	20240104	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-750	5	-8.79	4556218330	571751	12.87	8120	8190	7770	11080	5980	8530	7968.79	1.63	-18088	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	910	64.30	0.89	12	4.89	121.00	8724.00	9480	20231227	-17.93	3585	20231005	117.02	9160	-15.07	20240103	7770	0.13	20240104	9480	-17.93	20231227	3585	117.02	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
101	20240104	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8010	-520	5	-6.10	1477408950	182749	4.11	8120	8190	7990	11080	5980	8530	8084.12	1.63	-9437	9670	9100	8590	8020	7510	8845	7765	58	2550	500	5280	10	1	11698021	937	66.20	0.92	12	1.56	121.00	8724.00	9480	20231227	-15.51	3585	20231005	123.43	9160	-12.55	20240103	7990	0.25	20240104	9480	-15.51	20231227	3585	123.43	20231005	2.92	N	187220	500	58 억	191191	N	N	N	00	N
102	20240103	160843	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	-440	5	-4.91	37127064270	4381542	62.15	8970	9160	8080	11660	6280	8970	8473.32	2.68	-61908	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	998	70.50	0.98	12	37.46	121.00	8724.00	9480	20231227	-10.02	3585	20231005	137.94	9160	-6.88	20240103	7990	6.76	20240102	9480	-10.02	20231227	3585	137.94	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
103	20240103	150841	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-540	5	-6.02	36258022400	4279391	60.70	8970	9160	8080	11660	6280	8970	8472.71	2.68	-42391	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	986	69.67	0.97	12	36.58	121.00	8724.00	9480	20231227	-11.08	3585	20231005	135.15	9160	-7.97	20240103	7990	5.51	20240102	9480	-11.08	20231227	3585	135.15	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
104	20240103	140838	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-470	5	-5.24	31999638690	3783115	53.67	8970	9160	8080	11660	6280	8970	8458.54	2.68	-53502	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	994	70.25	0.97	12	32.34	121.00	8724.00	9480	20231227	-10.34	3585	20231005	137.10	9160	-7.21	20240103	7990	6.38	20240102	9480	-10.34	20231227	3585	137.10	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
105	20240103	130841	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	-720	5	-8.03	27935892230	3304133	46.87	8970	9160	8080	11660	6280	8970	8454.83	2.68	-69446	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	965	68.18	0.95	12	28.25	121.00	8724.00	9480	20231227	-12.97	3585	20231005	130.13	9160	-9.93	20240103	7990	3.25	20240102	9480	-12.97	20231227	3585	130.13	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
106	20240103	120844	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-640	5	-7.13	26886528270	3178029	45.08	8970	9160	8080	11660	6280	8970	8460.13	2.68	-65123	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	974	68.84	0.95	12	27.17	121.00	8724.00	9480	20231227	-12.13	3585	20231005	132.36	9160	-9.06	20240103	7990	4.26	20240102	9480	-12.13	20231227	3585	132.36	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
107	20240103	110840	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-680	5	-7.58	24724527680	2920542	41.43	8970	9160	8080	11660	6280	8970	8465.73	2.68	-67694	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	970	68.51	0.95	12	24.97	121.00	8724.00	9480	20231227	-12.55	3585	20231005	131.24	9160	-9.50	20240103	7990	3.75	20240102	9480	-12.55	20231227	3585	131.24	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
108	20240103	100841	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	-780	5	-8.70	22714330770	2677131	37.98	8970	9160	8080	11660	6280	8970	8484.58	2.68	-44309	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	958	67.69	0.94	12	22.89	121.00	8724.00	9480	20231227	-13.61	3585	20231005	128.45	9160	-10.59	20240103	7990	2.50	20240102	9480	-13.61	20231227	3585	128.45	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
109	20240103	090841	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-370	5	-4.12	7761578100	875297	12.42	8970	9160	8520	11660	6280	8970	8867.36	2.68	48236	9623	9296	8643	8316	7663	9460	8480	58	2690	500	5560	10	1	11698021	1006	71.07	0.99	12	7.48	121.00	8724.00	9480	20231227	-9.28	3585	20231005	139.89	9160	-6.11	20240103	7990	7.63	20240102	9480	-9.28	20231227	3585	139.89	20231005	3.19	N	187220	500	58 억	313424	N	N	N	01	N
110	20240102	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	2070	1	30.00	62282211900	7048272	210.70	8510	8970	7990	8970	4830	6900	8836.52	0.88	60028	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1049	74.13	1.03	12	60.25	121.00	8724.00	9480	20231227	-5.38	3585	20231005	150.21	8970	0.00	20240102	7990	12.27	20240102	9480	-5.38	20231227	3585	150.21	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
111	20240102	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	2070	1	30.00	62225826480	7041986	210.51	8510	8970	7990	8970	4830	6900	8836.40	0.88	60047	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1049	74.13	1.03	12	60.20	121.00	8724.00	9480	20231227	-5.38	3585	20231005	150.21	8970	0.00	20240102	7990	12.27	20240102	9480	-5.38	20231227	3585	150.21	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
112	20240102	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	2070	1	30.00	61178437880	6925147	207.02	8510	8970	7990	8970	4830	6900	8834.24	0.88	52912	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1049	74.13	1.03	12	59.20	121.00	8724.00	9480	20231227	-5.38	3585	20231005	150.21	8970	0.00	20240102	7990	12.27	20240102	9480	-5.38	20231227	3585	150.21	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
113	20240102	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	2070	1	30.00	55929825490	6338899	189.50	8510	8970	7990	8970	4830	6900	8823.27	0.88	42962	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1049	74.13	1.03	12	54.19	121.00	8724.00	9480	20231227	-5.38	3585	20231005	150.21	8970	0.00	20240102	7990	12.27	20240102	9480	-5.38	20231227	3585	150.21	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
114	20240102	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	2070	1	30.00	55774402300	6321572	188.98	8510	8970	7990	8970	4830	6900	8822.87	0.88	42962	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1049	74.13	1.03	12	54.04	121.00	8724.00	9480	20231227	-5.38	3585	20231005	150.21	8970	0.00	20240102	7990	12.27	20240102	9480	-5.38	20231227	3585	150.21	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
115	20240102	110834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	1860	2	26.96	46362210060	5270248	157.55	8510	8970	7990	8970	4830	6900	8796.97	0.88	30381	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1025	72.40	1.00	12	45.05	121.00	8724.00	9480	20231227	-7.59	3585	20231005	144.35	8970	-2.34	20240102	7990	9.64	20240102	9480	-7.59	20231227	3585	144.35	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
116	20240102	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	2070	1	30.00	9198736520	1049545	31.38	8510	8970	8420	8970	4830	6900	8764.50	0.88	-9380	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	1049	74.13	1.03	12	8.97	121.00	8724.00	9480	20231227	-5.38	3585	20231005	150.21	8970	0.00	20240102	8420	6.53	20240102	9480	-5.38	20231227	3585	150.21	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N
117	20240102	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	0	3	0.00	0	0	0.00	0	0	0	8970	4830	6900	0.00	0.88	0	7686	7292	6786	6392	5886	7490	6590	58	2070	500	4270	10	1	11698021	807	57.02	0.79	12	0.00	121.00	8724.00	9480	20231227	-27.22	3585	20231005	92.47	0	0.00	0	0	0.00	0	9480	-27.22	20231227	3585	92.47	20231005	2.35	N	187220	500	58 억	102467	N	N	N	00	N

50 KiB Raw Blame History

50 KiB

Raw Blame History