KissMeData/037350/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	-20	5	-0.52	25119275	6568	36.63	3835	3865	3800	5020	2710	3865	3824.49	3.16	-334	3981	3922	3881	3822	3781	3902	3802	77	1155	500	2780	5	1	15470000	595	53.40	0.22	12	0.04	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3800	1.18	20240123	5150	-25.34	20230714	3670	4.77	20231024	2.51	N	037350	500	77 억	488493	N	N	N	N
3	20240123	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	-20	5	-0.52	23432125	6129	34.18	3835	3865	3800	5020	2710	3865	3823.16	3.16	-193	3981	3922	3881	3822	3781	3902	3802	77	1155	500	2780	5	1	15470000	595	53.40	0.22	12	0.04	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3800	1.18	20240123	5150	-25.34	20230714	3670	4.77	20231024	2.51	N	037350	500	77 억	488493	N	N	N	N
4	20240123	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	-20	5	-0.52	20085010	5258	29.32	3835	3865	3800	5020	2710	3865	3819.90	3.16	-193	3981	3922	3881	3822	3781	3902	3802	77	1155	500	2780	5	1	15470000	595	53.40	0.22	12	0.03	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3800	1.18	20240123	5150	-25.34	20230714	3670	4.77	20231024	2.51	N	037350	500	77 억	488493	N	N	N	N
5	20240123	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3865	0	3	0.00	3728490	972	5.42	3835	3865	3835	5020	2710	3865	3835.90	3.16	-123	3981	3922	3881	3822	3781	3902	3802	77	1155	500	2780	5	1	15470000	598	53.68	0.23	12	0.01	72.00	17115.00	5150	20230714	-24.95	3670	20231024	5.31	4110	-5.96	20240102	3805	1.58	20240117	5150	-24.95	20230714	3670	5.31	20231024	2.51	N	037350	500	77 억	488493	N	N	N	N
6	20240119	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3855	15	2	0.39	59036260	15265	202.75	3865	3910	3840	4990	2690	3840	3867.43	3.16	467	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	596	53.54	0.23	12	0.10	72.00	17115.00	5150	20230714	-25.15	3670	20231024	5.04	4110	-6.20	20240102	3805	1.31	20240117	5150	-25.15	20230714	3670	5.04	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
7	20240119	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3850	10	2	0.26	58238610	15058	200.00	3865	3910	3840	4990	2690	3840	3867.62	3.16	478	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	596	53.47	0.22	12	0.10	72.00	17115.00	5150	20230714	-25.24	3670	20231024	4.90	4110	-6.33	20240102	3805	1.18	20240117	5150	-25.24	20230714	3670	4.90	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
8	20240119	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	5	2	0.13	56751325	14671	194.86	3865	3910	3845	4990	2690	3840	3868.27	3.16	498	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	595	53.40	0.22	12	0.09	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3805	1.05	20240117	5150	-25.34	20230714	3670	4.77	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
9	20240119	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3865	25	2	0.65	32027955	8249	109.56	3865	3910	3850	4990	2690	3840	3882.65	3.16	-46	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	598	53.68	0.23	12	0.05	72.00	17115.00	5150	20230714	-24.95	3670	20231024	5.31	4110	-5.96	20240102	3805	1.58	20240117	5150	-24.95	20230714	3670	5.31	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
10	20240119	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3855	15	2	0.39	31218145	8039	106.77	3865	3910	3850	4990	2690	3840	3883.34	3.16	-46	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	596	53.54	0.23	12	0.05	72.00	17115.00	5150	20230714	-25.15	3670	20231024	5.04	4110	-6.20	20240102	3805	1.31	20240117	5150	-25.15	20230714	3670	5.04	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
11	20240119	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3875	35	2	0.91	20445465	5251	69.74	3865	3910	3850	4990	2690	3840	3893.63	3.16	-649	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	599	53.82	0.23	12	0.03	72.00	17115.00	5150	20230714	-24.76	3670	20231024	5.59	4110	-5.72	20240102	3805	1.84	20240117	5150	-24.76	20230714	3670	5.59	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
12	20240119	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3905	65	2	1.69	15358705	3944	52.38	3865	3910	3850	4990	2690	3840	3894.19	3.16	-581	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	604	54.24	0.23	12	0.03	72.00	17115.00	5150	20230714	-24.17	3670	20231024	6.40	4110	-4.99	20240102	3805	2.63	20240117	5150	-24.17	20230714	3670	6.40	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
13	20240119	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3855	15	2	0.39	517735	134	1.78	3865	3865	3850	4990	2690	3840	3863.69	3.16	-17	3873	3856	3833	3816	3793	3865	3825	77	1150	500	2760	5	1	15470000	596	53.54	0.23	12	0.00	72.00	17115.00	5150	20230714	-25.15	3670	20231024	5.04	4110	-6.20	20240102	3805	1.31	20240117	5150	-25.15	20230714	3670	5.04	20231024	2.47	N	037350	500	77 억	489484	N	N	N	N
14	20240118	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3840	25	2	0.66	28839165	7528	22.33	3815	3850	3810	4955	2675	3815	3830.92	3.16	343	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	594	53.33	0.22	12	0.05	72.00	17115.00	5150	20230714	-25.44	3670	20231024	4.63	4110	-6.57	20240102	3805	0.92	20240117	5150	-25.44	20230714	3670	4.63	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
15	20240118	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3825	10	2	0.26	28041465	7320	21.71	3815	3850	3810	4955	2675	3815	3830.80	3.16	300	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	592	53.12	0.22	12	0.05	72.00	17115.00	5150	20230714	-25.73	3670	20231024	4.22	4110	-6.93	20240102	3805	0.53	20240117	5150	-25.73	20230714	3670	4.22	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
16	20240118	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3825	10	2	0.26	24187875	6310	18.72	3815	3850	3810	4955	2675	3815	3833.26	3.16	301	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	592	53.12	0.22	12	0.04	72.00	17115.00	5150	20230714	-25.73	3670	20231024	4.22	4110	-6.93	20240102	3805	0.53	20240117	5150	-25.73	20230714	3670	4.22	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
17	20240118	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	30	2	0.79	15300115	3991	11.84	3815	3850	3810	4955	2675	3815	3833.65	3.16	301	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	595	53.40	0.22	12	0.03	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3805	1.05	20240117	5150	-25.34	20230714	3670	4.77	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
18	20240118	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3835	20	2	0.52	9148225	2388	7.08	3815	3850	3810	4955	2675	3815	3830.91	3.16	301	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	593	53.26	0.22	12	0.02	72.00	17115.00	5150	20230714	-25.53	3670	20231024	4.50	4110	-6.69	20240102	3805	0.79	20240117	5150	-25.53	20230714	3670	4.50	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
19	20240118	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3835	20	2	0.52	3356730	877	2.60	3815	3850	3810	4955	2675	3815	3827.51	3.16	11	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	593	53.26	0.22	12	0.01	72.00	17115.00	5150	20230714	-25.53	3670	20231024	4.50	4110	-6.69	20240102	3805	0.79	20240117	5150	-25.53	20230714	3670	4.50	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
20	20240118	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	30	2	0.79	2364740	619	1.84	3815	3850	3810	4955	2675	3815	3820.26	3.16	73	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	595	53.40	0.22	12	0.00	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3805	1.05	20240117	5150	-25.34	20230714	3670	4.77	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
21	20240118	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3815	0	3	0.00	977250	256	0.76	3815	3835	3815	4955	2675	3815	3817.38	3.16	5	3915	3865	3835	3785	3755	3850	3770	77	1140	500	2740	5	1	15470000	590	52.99	0.22	12	0.00	72.00	17115.00	5150	20230714	-25.92	3670	20231024	3.95	4110	-7.18	20240102	3805	0.26	20240117	5150	-25.92	20230714	3670	3.95	20231024	2.47	N	037350	500	77 억	489081	N	N	N	N
22	20240117	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3815	-70	5	-1.80	129466235	33714	154.11	3885	3885	3805	5050	2720	3885	3840.13	3.22	-8207	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	590	52.99	0.22	12	0.22	72.00	17115.00	5150	20230714	-25.92	3670	20231024	3.95	4110	-7.18	20240102	3805	0.26	20240117	5150	-25.92	20230714	3670	3.95	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
23	20240117	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3830	-55	5	-1.42	116903695	30422	139.07	3885	3885	3805	5050	2720	3885	3842.74	3.22	-7037	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	593	53.19	0.22	12	0.20	72.00	17115.00	5150	20230714	-25.63	3670	20231024	4.36	4110	-6.81	20240102	3805	0.66	20240117	5150	-25.63	20230714	3670	4.36	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
24	20240117	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3830	-55	5	-1.42	112067180	29156	133.28	3885	3885	3805	5050	2720	3885	3843.71	3.22	-7027	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	593	53.19	0.22	12	0.19	72.00	17115.00	5150	20230714	-25.63	3670	20231024	4.36	4110	-6.81	20240102	3805	0.66	20240117	5150	-25.63	20230714	3670	4.36	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
25	20240117	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3810	-75	5	-1.93	102090830	26541	121.32	3885	3885	3805	5050	2720	3885	3846.53	3.22	-7027	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	589	52.92	0.22	12	0.17	72.00	17115.00	5150	20230714	-26.02	3670	20231024	3.81	4110	-7.30	20240102	3805	0.13	20240117	5150	-26.02	20230714	3670	3.81	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
26	20240117	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3845	-40	5	-1.03	90223780	23432	107.11	3885	3885	3805	5050	2720	3885	3850.45	3.22	-6770	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	595	53.40	0.22	12	0.15	72.00	17115.00	5150	20230714	-25.34	3670	20231024	4.77	4110	-6.45	20240102	3805	1.05	20240117	5150	-25.34	20230714	3670	4.77	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
27	20240117	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3865	-20	5	-0.51	88006550	22856	104.48	3885	3885	3805	5050	2720	3885	3850.48	3.22	-6268	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	598	53.68	0.23	12	0.15	72.00	17115.00	5150	20230714	-24.95	3670	20231024	5.31	4110	-5.96	20240102	3805	1.58	20240117	5150	-24.95	20230714	3670	5.31	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
28	20240117	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3835	-50	5	-1.29	83306510	21631	98.88	3885	3885	3805	5050	2720	3885	3851.26	3.22	-6303	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	593	53.26	0.22	12	0.14	72.00	17115.00	5150	20230714	-25.53	3670	20231024	4.50	4110	-6.69	20240102	3805	0.79	20240117	5150	-25.53	20230714	3670	4.50	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
29	20240117	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3850	-35	5	-0.90	17491440	4508	20.61	3885	3885	3850	5050	2720	3885	3880.09	3.22	-3072	3935	3910	3875	3850	3815	3892	3832	77	1165	500	2790	5	1	15470000	596	53.47	0.22	12	0.03	72.00	17115.00	5150	20230714	-25.24	3670	20231024	4.90	4110	-6.33	20240102	3840	0.26	20240116	5150	-25.24	20230714	3670	4.90	20231024	2.47	N	037350	500	77 억	497968	N	N	N	N
30	20240116	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3885	-20	5	-0.51	84449550	21875	135.95	3900	3900	3840	5070	2735	3905	3860.40	3.24	-3210	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	601	53.96	0.23	12	0.14	72.00	17115.00	5150	20230714	-24.56	3670	20231024	5.86	4110	-5.47	20240102	3840	1.17	20240116	5150	-24.56	20230714	3670	5.86	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
31	20240116	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3880	-25	5	-0.64	70959025	18394	114.31	3900	3900	3840	5070	2735	3905	3857.54	3.24	-2885	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	600	53.89	0.23	12	0.12	72.00	17115.00	5150	20230714	-24.66	3670	20231024	5.72	4110	-5.60	20240102	3840	1.04	20240116	5150	-24.66	20230714	3670	5.72	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
32	20240116	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3850	-55	5	-1.41	63684240	16518	102.65	3900	3900	3840	5070	2735	3905	3855.22	3.24	-2446	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	596	53.47	0.22	12	0.11	72.00	17115.00	5150	20230714	-25.24	3670	20231024	4.90	4110	-6.33	20240102	3840	0.26	20240116	5150	-25.24	20230714	3670	4.90	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
33	20240116	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3875	-30	5	-0.77	61413855	15929	98.99	3900	3900	3840	5070	2735	3905	3855.25	3.24	-2369	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	599	53.82	0.23	12	0.10	72.00	17115.00	5150	20230714	-24.76	3670	20231024	5.59	4110	-5.72	20240102	3840	0.91	20240116	5150	-24.76	20230714	3670	5.59	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
34	20240116	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3850	-55	5	-1.41	61009035	15824	98.34	3900	3900	3840	5070	2735	3905	3855.25	3.24	-2369	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	596	53.47	0.22	12	0.10	72.00	17115.00	5150	20230714	-25.24	3670	20231024	4.90	4110	-6.33	20240102	3840	0.26	20240116	5150	-25.24	20230714	3670	4.90	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
35	20240116	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3890	-15	5	-0.38	39521950	10239	63.63	3900	3900	3840	5070	2735	3905	3859.62	3.24	-2554	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	602	54.03	0.23	12	0.07	72.00	17115.00	5150	20230714	-24.47	3670	20231024	5.99	4110	-5.35	20240102	3840	1.30	20240116	5150	-24.47	20230714	3670	5.99	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
36	20240116	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3855	-50	5	-1.28	16700245	4314	26.81	3900	3900	3850	5070	2735	3905	3870.59	3.24	-619	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	596	53.54	0.23	12	0.03	72.00	17115.00	5150	20230714	-25.15	3670	20231024	5.04	4110	-6.20	20240102	3850	0.13	20240116	5150	-25.15	20230714	3670	5.04	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
37	20240116	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3880	-25	5	-0.64	1571005	403	2.50	3900	3900	3880	5070	2735	3905	3896.79	3.24	-40	3961	3932	3896	3867	3831	3915	3850	77	1165	500	2810	5	1	15470000	600	53.89	0.23	12	0.00	72.00	17115.00	5150	20230714	-24.66	3670	20231024	5.72	4110	-5.60	20240102	3860	0.52	20240115	5150	-24.66	20230714	3670	5.72	20231024	2.48	N	037350	500	77 억	501178	N	N	N	N
38	20240115	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3905	-25	5	-0.64	62630445	16086	58.96	3925	3925	3860	5100	2755	3930	3893.46	3.24	148	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	604	54.24	0.23	12	0.10	72.00	17115.00	5150	20230714	-24.17	3670	20231024	6.40	4110	-4.99	20240102	3860	1.17	20240115	5150	-24.17	20230714	3670	6.40	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
39	20240115	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3905	-25	5	-0.64	50887100	13069	47.90	3925	3925	3860	5100	2755	3930	3893.73	3.24	199	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	604	54.24	0.23	12	0.08	72.00	17115.00	5150	20230714	-24.17	3670	20231024	6.40	4110	-4.99	20240102	3860	1.17	20240115	5150	-24.17	20230714	3670	6.40	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
40	20240115	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3920	-10	5	-0.25	48895170	12559	46.03	3925	3925	3860	5100	2755	3930	3893.24	3.24	335	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	606	54.44	0.23	12	0.08	72.00	17115.00	5150	20230714	-23.88	3670	20231024	6.81	4110	-4.62	20240102	3860	1.55	20240115	5150	-23.88	20230714	3670	6.81	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
41	20240115	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3910	-20	5	-0.51	45702385	11743	43.04	3925	3925	3860	5100	2755	3930	3891.88	3.24	667	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	605	54.31	0.23	12	0.08	72.00	17115.00	5150	20230714	-24.08	3670	20231024	6.54	4110	-4.87	20240102	3860	1.30	20240115	5150	-24.08	20230714	3670	6.54	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
42	20240115	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3920	-10	5	-0.25	43140650	11089	40.65	3925	3925	3860	5100	2755	3930	3890.40	3.24	861	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	606	54.44	0.23	12	0.07	72.00	17115.00	5150	20230714	-23.88	3670	20231024	6.81	4110	-4.62	20240102	3860	1.55	20240115	5150	-23.88	20230714	3670	6.81	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
43	20240115	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3875	-55	5	-1.40	35575940	9146	33.52	3925	3925	3860	5100	2755	3930	3889.78	3.24	473	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	599	53.82	0.23	12	0.06	72.00	17115.00	5150	20230714	-24.76	3670	20231024	5.59	4110	-5.72	20240102	3860	0.39	20240115	5150	-24.76	20230714	3670	5.59	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
44	20240115	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3895	-35	5	-0.89	23605460	6066	22.23	3925	3925	3860	5100	2755	3930	3891.44	3.24	473	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	603	54.10	0.23	12	0.04	72.00	17115.00	5150	20230714	-24.37	3670	20231024	6.13	4110	-5.23	20240102	3860	0.91	20240115	5150	-24.37	20230714	3670	6.13	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
45	20240115	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3910	-20	5	-0.51	2396100	612	2.24	3925	3925	3910	5100	2755	3930	3915.20	3.24	-514	3973	3951	3923	3901	3873	3937	3887	77	1170	500	2820	5	1	15470000	605	54.31	0.23	12	0.00	72.00	17115.00	5150	20230714	-24.08	3670	20231024	6.54	4110	-4.87	20240102	3895	0.39	20240108	5150	-24.08	20230714	3670	6.54	20231024	2.48	N	037350	500	77 억	501032	N	N	N	N
46	20240112	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3930	-15	5	-0.38	106722275	27282	230.89	3945	3945	3895	5120	2765	3945	3911.74	3.28	-6601	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	608	54.58	0.23	12	0.18	72.00	17115.00	5150	20230714	-23.69	3670	20231024	7.08	4110	-4.38	20240102	3895	0.90	20240112	5150	-23.69	20230714	3670	7.08	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
47	20240112	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3925	-20	5	-0.51	105539460	26981	228.34	3945	3945	3895	5120	2765	3945	3911.62	3.28	-6562	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	607	54.51	0.23	12	0.17	72.00	17115.00	5150	20230714	-23.79	3670	20231024	6.95	4110	-4.50	20240102	3895	0.77	20240112	5150	-23.79	20230714	3670	6.95	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
48	20240112	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3910	-35	5	-0.89	98316040	25139	212.75	3945	3945	3895	5120	2765	3945	3910.90	3.28	-4762	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	605	54.31	0.23	12	0.16	72.00	17115.00	5150	20230714	-24.08	3670	20231024	6.54	4110	-4.87	20240102	3895	0.39	20240112	5150	-24.08	20230714	3670	6.54	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
49	20240112	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3935	-10	5	-0.25	77733140	19874	168.20	3945	3945	3895	5120	2765	3945	3911.30	3.28	-3301	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	609	54.65	0.23	12	0.13	72.00	17115.00	5150	20230714	-23.59	3670	20231024	7.22	4110	-4.26	20240102	3895	1.03	20240112	5150	-23.59	20230714	3670	7.22	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
50	20240112	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3910	-35	5	-0.89	64587050	16512	139.74	3945	3945	3895	5120	2765	3945	3911.52	3.28	-4775	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	605	54.31	0.23	12	0.11	72.00	17115.00	5150	20230714	-24.08	3670	20231024	6.54	4110	-4.87	20240102	3895	0.39	20240112	5150	-24.08	20230714	3670	6.54	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
51	20240112	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3945	0	3	0.00	32569320	8325	70.46	3945	3945	3895	5120	2765	3945	3912.23	3.28	-5568	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	610	54.79	0.23	12	0.05	72.00	17115.00	5150	20230714	-23.40	3670	20231024	7.49	4110	-4.01	20240102	3895	1.28	20240112	5150	-23.40	20230714	3670	7.49	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
52	20240112	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3900	-45	5	-1.14	29217535	7471	63.23	3945	3945	3895	5120	2765	3945	3910.79	3.28	-5386	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	603	54.17	0.23	12	0.05	72.00	17115.00	5150	20230714	-24.27	3670	20231024	6.27	4110	-5.11	20240102	3895	0.13	20240112	5150	-24.27	20230714	3670	6.27	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
53	20240112	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3945	0	3	0.00	1680565	426	3.61	3945	3945	3940	5120	2765	3945	3944.99	3.28	-43	3991	3967	3931	3907	3871	3950	3890	77	1175	500	2840	5	1	15470000	610	54.79	0.23	12	0.00	72.00	17115.00	5150	20230714	-23.40	3670	20231024	7.49	4110	-4.01	20240102	3895	1.28	20240108	5150	-23.40	20230714	3670	7.49	20231024	2.48	N	037350	500	77 억	507633	N	N	N	N
54	20240111	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3945	5	2	0.13	46309040	11815	87.87	3950	3955	3895	5120	2760	3940	3919.51	3.29	-2116	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	610	54.79	0.23	12	0.08	72.00	17115.00	5150	20230714	-23.40	3670	20231024	7.49	4110	-4.01	20240102	3895	1.28	20240111	5150	-23.40	20230714	3670	7.49	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
55	20240111	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3920	-20	5	-0.51	43035010	10982	81.67	3950	3955	3895	5120	2760	3940	3918.69	3.29	-1875	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	606	54.44	0.23	12	0.07	72.00	17115.00	5150	20230714	-23.88	3670	20231024	6.81	4110	-4.62	20240102	3895	0.64	20240111	5150	-23.88	20230714	3670	6.81	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
56	20240111	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3910	-30	5	-0.76	42317000	10799	80.31	3950	3955	3895	5120	2760	3940	3918.60	3.29	-1877	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	605	54.31	0.23	12	0.07	72.00	17115.00	5150	20230714	-24.08	3670	20231024	6.54	4110	-4.87	20240102	3895	0.39	20240111	5150	-24.08	20230714	3670	6.54	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
57	20240111	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3920	-20	5	-0.51	20809160	5293	39.36	3950	3955	3905	5120	2760	3940	3931.45	3.29	-1296	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	606	54.44	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.88	3670	20231024	6.81	4110	-4.62	20240102	3895	0.64	20240108	5150	-23.88	20230714	3670	6.81	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
58	20240111	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3930	-10	5	-0.25	15120365	3844	28.59	3950	3955	3905	5120	2760	3940	3933.50	3.29	-931	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	608	54.58	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.69	3670	20231024	7.08	4110	-4.38	20240102	3895	0.90	20240108	5150	-23.69	20230714	3670	7.08	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
59	20240111	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3945	5	2	0.13	12836495	3263	24.27	3950	3955	3905	5120	2760	3940	3933.95	3.29	-990	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	610	54.79	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.40	3670	20231024	7.49	4110	-4.01	20240102	3895	1.28	20240108	5150	-23.40	20230714	3670	7.49	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
60	20240111	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3950	10	2	0.25	12152640	3089	22.97	3950	3955	3905	5120	2760	3940	3934.17	3.29	-990	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	611	54.86	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4110	-3.89	20240102	3895	1.41	20240108	5150	-23.30	20230714	3670	7.63	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
61	20240111	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3915	-25	5	-0.63	9258565	2352	17.49	3950	3950	3905	5120	2760	3940	3936.46	3.29	-992	4000	3970	3940	3910	3880	3955	3895	77	1180	500	2830	5	1	15470000	606	54.38	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.98	3670	20231024	6.68	4110	-4.74	20240102	3895	0.51	20240108	5150	-23.98	20230714	3670	6.68	20231024	2.46	N	037350	500	77 억	509000	N	N	N	N
62	20240110	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3940	-10	5	-0.25	52793285	13443	61.28	3970	3970	3910	5130	2765	3950	3927.20	3.31	-3626	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	610	54.72	0.23	12	0.09	72.00	17115.00	5150	20230714	-23.50	3670	20231024	7.36	4110	-4.14	20240102	3895	1.16	20240108	5150	-23.50	20230714	3670	7.36	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
63	20240110	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3915	-35	5	-0.89	51678005	13159	59.99	3970	3970	3910	5130	2765	3950	3927.20	3.31	-3365	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	606	54.38	0.23	12	0.09	72.00	17115.00	5150	20230714	-23.98	3670	20231024	6.68	4110	-4.74	20240102	3895	0.51	20240108	5150	-23.98	20230714	3670	6.68	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
64	20240110	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3920	-30	5	-0.76	29805125	7578	34.54	3970	3970	3910	5130	2765	3950	3933.11	3.31	-2088	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	606	54.44	0.23	12	0.05	72.00	17115.00	5150	20230714	-23.88	3670	20231024	6.81	4110	-4.62	20240102	3895	0.64	20240108	5150	-23.88	20230714	3670	6.81	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
65	20240110	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3940	-10	5	-0.25	27797795	7066	32.21	3970	3970	3910	5130	2765	3950	3934.02	3.31	-2076	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	610	54.72	0.23	12	0.05	72.00	17115.00	5150	20230714	-23.50	3670	20231024	7.36	4110	-4.14	20240102	3895	1.16	20240108	5150	-23.50	20230714	3670	7.36	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
66	20240110	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3930	-20	5	-0.51	19178570	4866	22.18	3970	3970	3910	5130	2765	3950	3941.34	3.31	-2447	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	608	54.58	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.69	3670	20231024	7.08	4110	-4.38	20240102	3895	0.90	20240108	5150	-23.69	20230714	3670	7.08	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
67	20240110	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3940	-10	5	-0.25	16237800	4119	18.78	3970	3970	3910	5130	2765	3950	3942.17	3.31	-1878	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	610	54.72	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.50	3670	20231024	7.36	4110	-4.14	20240102	3895	1.16	20240108	5150	-23.50	20230714	3670	7.36	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
68	20240110	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3935	-15	5	-0.38	15298030	3880	17.69	3970	3970	3910	5130	2765	3950	3942.79	3.31	-1831	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	609	54.65	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.59	3670	20231024	7.22	4110	-4.26	20240102	3895	1.03	20240108	5150	-23.59	20230714	3670	7.22	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
69	20240110	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3970	20	2	0.51	4049400	1020	4.65	3970	3970	3970	5130	2765	3950	3970.00	3.31	-588	3973	3961	3943	3931	3913	3965	3935	77	1180	500	2840	5	1	15470000	614	55.14	0.23	12	0.01	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4110	-3.41	20240102	3895	1.93	20240108	5150	-22.91	20230714	3670	8.17	20231024	2.44	N	037350	500	77 억	512219	N	N	N	N
70	20240109	160427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3950	20	2	0.51	85736030	21771	34.66	3950	3955	3925	5100	2755	3930	3938.08	3.30	1541	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	611	54.86	0.23	12	0.14	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4110	-3.89	20240102	3895	1.41	20240108	5150	-23.30	20230714	3670	7.63	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
71	20240109	150429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3950	20	2	0.51	84859510	21549	34.30	3950	3955	3925	5100	2755	3930	3937.98	3.30	1639	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	611	54.86	0.23	12	0.14	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4110	-3.89	20240102	3895	1.41	20240108	5150	-23.30	20230714	3670	7.63	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
72	20240109	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3930	0	3	0.00	66051690	16768	26.69	3950	3955	3925	5100	2755	3930	3939.15	3.30	2207	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	608	54.58	0.23	12	0.11	72.00	17115.00	5150	20230714	-23.69	3670	20231024	7.08	4110	-4.38	20240102	3895	0.90	20240108	5150	-23.69	20230714	3670	7.08	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
73	20240109	130428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3940	10	2	0.25	48139545	12211	19.44	3950	3955	3930	5100	2755	3930	3942.31	3.30	1806	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	610	54.72	0.23	12	0.08	72.00	17115.00	5150	20230714	-23.50	3670	20231024	7.36	4110	-4.14	20240102	3895	1.16	20240108	5150	-23.50	20230714	3670	7.36	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
74	20240109	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3955	25	2	0.64	36994800	9379	14.93	3950	3955	3930	5100	2755	3930	3944.43	3.30	-444	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	612	54.93	0.23	12	0.06	72.00	17115.00	5150	20230714	-23.20	3670	20231024	7.77	4110	-3.77	20240102	3895	1.54	20240108	5150	-23.20	20230714	3670	7.77	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
75	20240109	110428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3950	20	2	0.51	16835845	4268	6.79	3950	3955	3930	5100	2755	3930	3944.67	3.30	-1255	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	611	54.86	0.23	12	0.03	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4110	-3.89	20240102	3895	1.41	20240108	5150	-23.30	20230714	3670	7.63	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
76	20240109	100428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3935	5	2	0.13	15077425	3823	6.09	3950	3955	3930	5100	2755	3930	3943.87	3.30	-1338	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	609	54.65	0.23	12	0.02	72.00	17115.00	5150	20230714	-23.59	3670	20231024	7.22	4110	-4.26	20240102	3895	1.03	20240108	5150	-23.59	20230714	3670	7.22	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
77	20240109	090427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3955	25	2	0.64	4837880	1225	1.95	3950	3955	3940	5100	2755	3930	3949.29	3.30	-312	4026	3977	3936	3887	3846	3957	3867	77	1170	500	2820	5	1	15470000	612	54.93	0.23	12	0.01	72.00	17115.00	5150	20230714	-23.20	3670	20231024	7.77	4110	-3.77	20240102	3895	1.54	20240108	5150	-23.20	20230714	3670	7.77	20231024	2.36	N	037350	500	77 억	509923	N	N	N	N
78	20240108	160428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3930	-50	5	-1.26	245903865	62819	193.22	3985	3985	3895	5170	2790	3980	3914.48	3.22	14049	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	608	54.58	0.23	12	0.41	72.00	17115.00	5150	20230714	-23.69	3670	20231024	7.08	4110	-4.38	20240102	3895	0.90	20240108	5150	-23.69	20230714	3670	7.08	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
79	20240108	150428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3920	-60	5	-1.51	237312475	60631	186.49	3985	3985	3895	5170	2790	3980	3914.05	3.22	15129	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	606	54.44	0.23	12	0.39	72.00	17115.00	5150	20230714	-23.88	3670	20231024	6.81	4110	-4.62	20240102	3895	0.64	20240108	5150	-23.88	20230714	3670	6.81	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
80	20240108	140428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3915	-65	5	-1.63	226482530	57866	177.99	3985	3985	3895	5170	2790	3980	3913.91	3.22	16083	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	606	54.38	0.23	12	0.37	72.00	17115.00	5150	20230714	-23.98	3670	20231024	6.68	4110	-4.74	20240102	3895	0.51	20240108	5150	-23.98	20230714	3670	6.68	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
81	20240108	130427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3940	-40	5	-1.01	120338625	30701	94.43	3985	3985	3895	5170	2790	3980	3919.70	3.22	3747	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	610	54.72	0.23	12	0.20	72.00	17115.00	5150	20230714	-23.50	3670	20231024	7.36	4110	-4.14	20240102	3895	1.16	20240108	5150	-23.50	20230714	3670	7.36	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
82	20240108	120428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3940	-40	5	-1.01	117754970	30046	92.42	3985	3985	3895	5170	2790	3980	3919.16	3.22	3797	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	610	54.72	0.23	12	0.19	72.00	17115.00	5150	20230714	-23.50	3670	20231024	7.36	4110	-4.14	20240102	3895	1.16	20240108	5150	-23.50	20230714	3670	7.36	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
83	20240108	110429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3945	-35	5	-0.88	116841220	29814	91.70	3985	3985	3895	5170	2790	3980	3919.01	3.22	3797	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	610	54.79	0.23	12	0.19	72.00	17115.00	5150	20230714	-23.40	3670	20231024	7.49	4110	-4.01	20240102	3895	1.28	20240108	5150	-23.40	20230714	3670	7.49	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
84	20240108	100429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3950	-30	5	-0.75	102094805	26074	80.20	3985	3985	3895	5170	2790	3980	3915.58	3.22	4803	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	611	54.86	0.23	12	0.17	72.00	17115.00	5150	20230714	-23.30	3670	20231024	7.63	4110	-3.89	20240102	3895	1.41	20240108	5150	-23.30	20230714	3670	7.63	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
85	20240108	090427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	3965	-15	5	-0.38	4265905	1076	3.31	3985	3985	3955	5170	2790	3980	3964.60	3.22	-760	4026	4002	3981	3957	3936	3992	3947	77	1190	500	2860	5	1	15470000	613	55.07	0.23	12	0.01	72.00	17115.00	5150	20230714	-23.01	3670	20231024	8.04	4110	-3.53	20240102	3955	0.25	20240108	5150	-23.01	20230714	3670	8.04	20231024	2.38	N	037350	500	77 억	497785	N	N	N	N
86	20240105	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3980	-15	5	-0.38	129300255	32511	132.21	4000	4005	3960	5190	2800	3995	3977.12	3.27	-8047	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	616	55.28	0.23	12	0.21	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4110	-3.16	20240102	3960	0.51	20240105	5150	-22.72	20230714	3670	8.45	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
87	20240105	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3975	-20	5	-0.50	77993965	19583	79.63	4000	4005	3965	5190	2800	3995	3982.74	3.27	-6946	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	615	55.21	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4110	-3.28	20240102	3965	0.25	20240105	5150	-22.82	20230714	3670	8.31	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
88	20240105	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3975	-20	5	-0.50	70202445	17623	71.66	4000	4005	3965	5190	2800	3995	3983.57	3.27	-5682	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	615	55.21	0.23	12	0.11	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4110	-3.28	20240102	3965	0.25	20240105	5150	-22.82	20230714	3670	8.31	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
89	20240105	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3980	-15	5	-0.38	65640105	16474	66.99	4000	4005	3965	5190	2800	3995	3984.47	3.27	-4891	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	616	55.28	0.23	12	0.11	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4110	-3.16	20240102	3965	0.38	20240105	5150	-22.72	20230714	3670	8.45	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
90	20240105	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3970	-25	5	-0.63	60854105	15271	62.10	4000	4005	3970	5190	2800	3995	3984.95	3.27	-4569	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	614	55.14	0.23	12	0.10	72.00	17115.00	5150	20230714	-22.91	3670	20231024	8.17	4110	-3.41	20240102	3965	0.13	20240103	5150	-22.91	20230714	3670	8.17	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
91	20240105	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3975	-20	5	-0.50	37411175	9372	38.11	4000	4005	3975	5190	2800	3995	3991.80	3.27	-3367	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	615	55.21	0.23	12	0.06	72.00	17115.00	5150	20230714	-22.82	3670	20231024	8.31	4110	-3.28	20240102	3965	0.25	20240103	5150	-22.82	20230714	3670	8.31	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
92	20240105	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3995	0	3	0.00	22477935	5624	22.87	4000	4005	3990	5190	2800	3995	3996.79	3.27	-1082	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	618	55.49	0.23	12	0.04	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4110	-2.80	20240102	3965	0.76	20240103	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
93	20240105	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3995	0	3	0.00	3754515	939	3.82	4000	4000	3995	5190	2800	3995	3998.42	3.27	-297	4058	4026	3998	3966	3938	4012	3952	77	1195	500	2870	5	1	15470000	618	55.49	0.23	12	0.01	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4110	-2.80	20240102	3965	0.76	20240103	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억	505832	N	N	N	N
94	20240104	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3995	-35	5	-0.87	98194375	24591	25.06	4030	4030	3970	5230	2825	4030	3993.10	3.34	-10490	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	618	55.49	0.23	12	0.16	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4110	-2.80	20240102	3965	0.76	20240103	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
95	20240104	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3980	-50	5	-1.24	81445495	20393	20.78	4030	4030	3970	5230	2825	4030	3993.80	3.34	-8378	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	616	55.28	0.23	12	0.13	72.00	17115.00	5150	20230714	-22.72	3670	20231024	8.45	4110	-3.16	20240102	3965	0.38	20240103	5150	-22.72	20230714	3670	8.45	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
96	20240104	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4000	-30	5	-0.74	73890135	18495	18.85	4030	4030	3970	5230	2825	4030	3995.14	3.34	-7372	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	619	55.56	0.23	12	0.12	72.00	17115.00	5150	20230714	-22.33	3670	20231024	8.99	4110	-2.68	20240102	3965	0.88	20240103	5150	-22.33	20230714	3670	8.99	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
97	20240104	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3990	-40	5	-0.99	72770975	18215	18.56	4030	4030	3970	5230	2825	4030	3995.11	3.34	-7364	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	617	55.42	0.23	12	0.12	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4110	-2.92	20240102	3965	0.63	20240103	5150	-22.52	20230714	3670	8.72	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
98	20240104	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3995	-35	5	-0.87	67620140	16923	17.25	4030	4030	3970	5230	2825	4030	3995.75	3.34	-7341	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	618	55.49	0.23	12	0.11	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4110	-2.80	20240102	3965	0.76	20240103	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
99	20240104	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3995	-35	5	-0.87	64305430	16091	16.40	4030	4030	3970	5230	2825	4030	3996.36	3.34	-7132	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	618	55.49	0.23	12	0.10	72.00	17115.00	5150	20230714	-22.43	3670	20231024	8.86	4110	-2.80	20240102	3965	0.76	20240103	5150	-22.43	20230714	3670	8.86	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
100	20240104	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3990	-40	5	-0.99	20159710	5033	5.13	4030	4030	3990	5230	2825	4030	4005.51	3.34	-3745	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	617	55.42	0.23	12	0.03	72.00	17115.00	5150	20230714	-22.52	3670	20231024	8.72	4110	-2.92	20240102	3965	0.63	20240103	5150	-22.52	20230714	3670	8.72	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
101	20240104	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4025	-5	5	-0.12	1784805	443	0.45	4030	4030	4025	5230	2825	4030	4028.91	3.34	-97	4106	4067	4016	3977	3926	4087	3997	77	1200	500	2900	5	1	15470000	623	55.90	0.24	12	0.00	72.00	17115.00	5150	20230714	-21.84	3670	20231024	9.67	4110	-2.07	20240102	3965	1.51	20240103	5150	-21.84	20230714	3670	9.67	20231024	2.32	N	037350	500	77 억	516282	N	N	N	N
102	20240103	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4030	-10	5	-0.25	392662650	98120	341.85	4005	4055	3965	5250	2830	4040	4001.86	3.19	22202	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	623	55.97	0.24	12	0.63	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	4110	-1.95	20240102	3965	1.64	20240103	5150	-21.75	20230714	3670	9.81	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
103	20240103	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4030	-10	5	-0.25	381292870	95304	332.03	4005	4055	3965	5250	2830	4040	4000.81	3.19	22637	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	623	55.97	0.24	12	0.62	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	4110	-1.95	20240102	3965	1.64	20240103	5150	-21.75	20230714	3670	9.81	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
104	20240103	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4045	5	2	0.12	373301365	93321	325.13	4005	4055	3965	5250	2830	4040	4000.19	3.19	23367	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	626	56.18	0.24	12	0.60	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	4110	-1.58	20240102	3965	2.02	20240103	5150	-21.46	20230714	3670	10.22	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
105	20240103	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4050	10	2	0.25	369131580	92291	321.54	4005	4055	3965	5250	2830	4040	3999.65	3.19	23737	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	627	56.25	0.24	12	0.60	72.00	17115.00	5150	20230714	-21.36	3670	20231024	10.35	4110	-1.46	20240102	3965	2.14	20240103	5150	-21.36	20230714	3670	10.35	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
106	20240103	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4045	5	2	0.12	350681280	87717	305.60	4005	4055	3965	5250	2830	4040	3997.87	3.19	25789	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	626	56.18	0.24	12	0.57	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	4110	-1.58	20240102	3965	2.02	20240103	5150	-21.46	20230714	3670	10.22	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
107	20240103	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3985	-55	5	-1.36	263853945	65972	229.84	4005	4055	3965	5250	2830	4040	3999.48	3.19	25732	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	616	55.35	0.23	12	0.43	72.00	17115.00	5150	20230714	-22.62	3670	20231024	8.58	4110	-3.04	20240102	3965	0.50	20240103	5150	-22.62	20230714	3670	8.58	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
108	20240103	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3985	-55	5	-1.36	240320665	60053	209.22	4005	4055	3970	5250	2830	4040	4001.81	3.19	27741	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	616	55.35	0.23	12	0.39	72.00	17115.00	5150	20230714	-22.62	3670	20231024	8.58	4110	-3.04	20240102	3970	0.38	20240103	5150	-22.62	20230714	3670	8.58	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
109	20240103	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4030	-10	5	-0.25	9695095	2420	8.43	4005	4030	4005	5250	2830	4040	4006.24	3.19	0	4146	4092	4056	4002	3966	4075	3985	77	1210	500	2900	5	1	15470000	623	55.97	0.24	12	0.02	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	4110	-1.95	20240102	4005	0.62	20240103	5150	-21.75	20230714	3670	9.81	20231024	2.32	N	037350	500	77 억	494076	N	N	N	N
110	20240102	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4040	-70	5	-1.70	116352155	28650	76.36	4110	4110	4020	5340	2880	4110	4061.16	3.14	8867	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	625	56.11	0.24	12	0.19	72.00	17115.00	5150	20230714	-21.55	3670	20231024	10.08	4110	-1.70	20240102	4020	0.50	20240102	5150	-21.55	20230714	3670	10.08	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
111	20240102	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4045	-65	5	-1.58	110425080	27183	72.45	4110	4110	4020	5340	2880	4110	4062.28	3.14	8647	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	626	56.18	0.24	12	0.18	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	4110	-1.58	20240102	4020	0.62	20240102	5150	-21.46	20230714	3670	10.22	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
112	20240102	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4030	-80	5	-1.95	91244295	22436	59.80	4110	4110	4020	5340	2880	4110	4066.87	3.14	7886	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	623	55.97	0.24	12	0.15	72.00	17115.00	5150	20230714	-21.75	3670	20231024	9.81	4110	-1.95	20240102	4020	0.25	20240102	5150	-21.75	20230714	3670	9.81	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
113	20240102	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4045	-65	5	-1.58	85492900	21010	56.00	4110	4110	4020	5340	2880	4110	4069.15	3.14	7869	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	626	56.18	0.24	12	0.14	72.00	17115.00	5150	20230714	-21.46	3670	20231024	10.22	4110	-1.58	20240102	4020	0.62	20240102	5150	-21.46	20230714	3670	10.22	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
114	20240102	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4070	-40	5	-0.97	56317470	13820	36.83	4110	4110	4020	5340	2880	4110	4075.07	3.14	5541	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	630	56.53	0.24	12	0.09	72.00	17115.00	5150	20230714	-20.97	3670	20231024	10.90	4110	-0.97	20240102	4020	1.24	20240102	5150	-20.97	20230714	3670	10.90	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
115	20240102	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4095	-15	5	-0.36	28332285	6946	18.51	4110	4110	4020	5340	2880	4110	4078.94	3.14	101	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	633	56.88	0.24	12	0.04	72.00	17115.00	5150	20230714	-20.49	3670	20231024	11.58	4110	-0.36	20240102	4020	1.87	20240102	5150	-20.49	20230714	3670	11.58	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
116	20240102	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4110	0	3	0.00	3241810	789	2.10	4110	4110	4105	5340	2880	4110	4108.76	3.14	-196	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	636	57.08	0.24	12	0.01	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	4110	0.00	20240102	4105	0.12	20240102	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N
117	20240102	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4110	0	3	0.00	0	0	0.00	0	0	0	5340	2880	4110	0.00	3.14	0	4190	4150	4070	4030	3950	4170	4050	77	1230	500	2950	5	1	15470000	636	57.08	0.24	12	0.00	72.00	17115.00	5150	20230714	-20.19	3670	20231024	11.99	0	0.00	0	0	0.00	0	5150	-20.19	20230714	3670	11.99	20231024	2.34	N	037350	500	77 억	485209	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History