KissMeData/094850/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	150	2	2.15	275656110	39025	136.29	6990	7170	6980	9080	4900	6990	7063.58	0.80	11656	7063	7026	6963	6926	6863	7045	6945	70	2090	500	4890	10	1	14000000	1000	-8.18	1.20	12	0.28	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	7550	-5.43	20240111	6750	5.78	20240117	11980	-40.40	20230125	6420	11.21	20231024	0.70	N	094850	500	70 억	112536	N	N	0	N	N
3	20240123	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	140	2	2.00	243278000	34482	120.42	6990	7170	6980	9080	4900	6990	7055.22	0.80	10932	7063	7026	6963	6926	6863	7045	6945	70	2090	500	4890	10	1	14000000	998	-8.17	1.20	12	0.25	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	7550	-5.56	20240111	6750	5.63	20240117	11980	-40.48	20230125	6420	11.06	20231024	0.70	N	094850	500	70 억	112536	N	N	0	N	N
4	20240123	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	50	2	0.72	141087540	20082	70.13	6990	7100	6980	9080	4900	6990	7025.57	0.80	461	7063	7026	6963	6926	6863	7045	6945	70	2090	500	4890	10	1	14000000	986	-8.06	1.18	12	0.14	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7550	-6.75	20240111	6750	4.30	20240117	11980	-41.24	20230125	6420	9.66	20231024	0.70	N	094850	500	70 억	112536	N	N	0	N	N
5	20240123	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	30	2	0.43	4343180	621	2.17	6990	7020	6990	9080	4900	6990	6993.85	0.80	192	7063	7026	6963	6926	6863	7045	6945	70	2090	500	4890	10	1	14000000	983	-8.04	1.18	12	0.00	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	7550	-7.02	20240111	6750	4.00	20240117	11980	-41.40	20230125	6420	9.35	20231024	0.70	N	094850	500	70 억	112536	N	N	0	N	N
6	20240119	160728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	70	2	1.01	312331380	44752	288.42	6910	7050	6890	8980	4840	6910	6979.16	0.86	-4206	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	977	-8.00	1.17	12	0.32	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7550	-7.55	20240111	6750	3.41	20240117	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
7	20240119	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	308684150	44227	285.04	6910	7050	6890	8980	4840	6910	6979.54	0.86	-3964	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	969	-7.93	1.16	12	0.32	-873.00	5959.00	12000	20230119	-42.33	6420	20231024	7.79	7550	-8.34	20240111	6750	2.52	20240117	12000	-42.33	20230119	6420	7.79	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
8	20240119	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	287619280	41177	265.38	6910	7050	6890	8980	4840	6910	6984.95	0.86	-4370	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	967	-7.92	1.16	12	0.29	-873.00	5959.00	12000	20230119	-42.42	6420	20231024	7.63	7550	-8.48	20240111	6750	2.37	20240117	12000	-42.42	20230119	6420	7.63	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
9	20240119	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	30	2	0.43	272998460	39063	251.76	6910	7050	6890	8980	4840	6910	6988.67	0.86	-4344	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	972	-7.95	1.16	12	0.28	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	7550	-8.08	20240111	6750	2.81	20240117	12000	-42.17	20230119	6420	8.10	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
10	20240119	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	30	2	0.43	239838510	34288	220.98	6910	7050	6890	8980	4840	6910	6994.82	0.86	-3596	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	972	-7.95	1.16	12	0.24	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	7550	-8.08	20240111	6750	2.81	20240117	12000	-42.17	20230119	6420	8.10	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
11	20240119	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	80	2	1.16	206099950	29459	189.86	6910	7050	6890	8980	4840	6910	6996.16	0.86	-3360	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	979	-8.01	1.17	12	0.21	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	7550	-7.42	20240111	6750	3.56	20240117	12000	-41.75	20230119	6420	8.88	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
12	20240119	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	90	2	1.30	184092930	26312	169.58	6910	7050	6890	8980	4840	6910	6996.54	0.86	-3566	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	980	-8.02	1.17	12	0.19	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7550	-7.28	20240111	6750	3.70	20240117	12000	-41.67	20230119	6420	9.03	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
13	20240119	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	80	2	1.16	50285240	7197	46.38	6910	7030	6890	8980	4840	6910	6986.97	0.86	-3849	7003	6956	6873	6826	6743	6980	6850	70	2070	500	4830	10	1	14000000	979	-8.01	1.17	12	0.05	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	7550	-7.42	20240111	6750	3.56	20240117	12000	-41.75	20230119	6420	8.88	20231024	0.71	N	094850	500	70 억	120905	N	N	0	N	N
14	20240118	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	110	2	1.62	106534520	15516	34.10	6800	6920	6790	8840	4760	6800	6866.06	0.88	-1892	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	967	-7.92	1.16	12	0.11	-873.00	5959.00	12000	20230119	-42.42	6420	20231024	7.63	7550	-8.48	20240111	6750	2.37	20240117	12000	-42.42	20230119	6420	7.63	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
15	20240118	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	60	2	0.88	99656390	14519	31.91	6800	6910	6790	8840	4760	6800	6863.86	0.88	-1827	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	960	-7.86	1.15	12	0.10	-873.00	5959.00	12000	20230119	-42.83	6420	20231024	6.85	7550	-9.14	20240111	6750	1.63	20240117	12000	-42.83	20230119	6420	6.85	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
16	20240118	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	20	2	0.29	82455490	12002	26.37	6800	6910	6790	8840	4760	6800	6870.15	0.88	-2460	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	955	-7.81	1.14	12	0.09	-873.00	5959.00	12000	20230119	-43.17	6420	20231024	6.23	7550	-9.67	20240111	6750	1.04	20240117	12000	-43.17	20230119	6420	6.23	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
17	20240118	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	80	2	1.18	56225420	8189	18.00	6800	6910	6790	8840	4760	6800	6865.97	0.88	-399	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	963	-7.88	1.15	12	0.06	-873.00	5959.00	12000	20230119	-42.67	6420	20231024	7.17	7550	-8.87	20240111	6750	1.93	20240117	12000	-42.67	20230119	6420	7.17	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
18	20240118	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	80	2	1.18	52041050	7581	16.66	6800	6910	6790	8840	4760	6800	6864.67	0.88	-35	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	963	-7.88	1.15	12	0.05	-873.00	5959.00	12000	20230119	-42.67	6420	20231024	7.17	7550	-8.87	20240111	6750	1.93	20240117	12000	-42.67	20230119	6420	7.17	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
19	20240118	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	60	2	0.88	36031610	5259	11.56	6800	6900	6790	8840	4760	6800	6851.42	0.88	607	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	960	-7.86	1.15	12	0.04	-873.00	5959.00	12000	20230119	-42.83	6420	20231024	6.85	7550	-9.14	20240111	6750	1.63	20240117	12000	-42.83	20230119	6420	6.85	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
20	20240118	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	70	2	1.03	28713440	4195	9.22	6800	6900	6790	8840	4760	6800	6844.68	0.88	511	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	962	-7.87	1.15	12	0.03	-873.00	5959.00	12000	20230119	-42.75	6420	20231024	7.01	7550	-9.01	20240111	6750	1.78	20240117	12000	-42.75	20230119	6420	7.01	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
21	20240118	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	0	3	0.00	2478780	364	0.80	6800	6820	6790	8840	4760	6800	6809.84	0.88	-176	7033	6916	6833	6716	6633	6875	6675	70	2040	500	4760	10	1	14000000	952	-7.79	1.14	12	0.00	-873.00	5959.00	12000	20230119	-43.33	6420	20231024	5.92	7550	-9.93	20240111	6750	0.74	20240117	12000	-43.33	20230119	6420	5.92	20231024	0.71	N	094850	500	70 억	122797	N	N	0	N	N
22	20240117	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-160	5	-2.30	309707860	45456	157.53	6940	6950	6750	9040	4880	6960	6813.36	1.00	-16531	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	952	-7.79	1.14	12	0.32	-873.00	5959.00	12000	20230119	-43.33	6420	20231024	5.92	7550	-9.93	20240111	6750	0.74	20240117	12000	-43.33	20230119	6420	5.92	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
23	20240117	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-180	5	-2.59	302297860	44366	153.75	6940	6950	6750	9040	4880	6960	6813.73	1.00	-16158	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	949	-7.77	1.14	12	0.32	-873.00	5959.00	12000	20230119	-43.50	6420	20231024	5.61	7550	-10.20	20240111	6750	0.44	20240117	12000	-43.50	20230119	6420	5.61	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
24	20240117	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-190	5	-2.73	263129400	38577	133.69	6940	6950	6760	9040	4880	6960	6820.89	1.00	-12733	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	948	-7.75	1.14	12	0.28	-873.00	5959.00	12000	20230119	-43.58	6420	20231024	5.45	7550	-10.33	20240111	6760	0.15	20240117	12000	-43.58	20230119	6420	5.45	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
25	20240117	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-170	5	-2.44	230390880	33746	116.95	6940	6950	6760	9040	4880	6960	6827.21	1.00	-10951	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	951	-7.78	1.14	12	0.24	-873.00	5959.00	12000	20230119	-43.42	6420	20231024	5.76	7550	-10.07	20240111	6760	0.44	20240117	12000	-43.42	20230119	6420	5.76	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
26	20240117	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-170	5	-2.44	206853910	30279	104.94	6940	6950	6790	9040	4880	6960	6831.60	1.00	-8478	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	951	-7.78	1.14	12	0.22	-873.00	5959.00	12000	20230119	-43.42	6420	20231024	5.76	7550	-10.07	20240111	6790	0.00	20240117	12000	-43.42	20230119	6420	5.76	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
27	20240117	110728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	-150	5	-2.16	152915970	22346	77.44	6940	6950	6790	9040	4880	6960	6843.10	1.00	-4511	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	953	-7.80	1.14	12	0.16	-873.00	5959.00	12000	20230119	-43.25	6420	20231024	6.07	7550	-9.80	20240111	6790	0.29	20240117	12000	-43.25	20230119	6420	6.07	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
28	20240117	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-120	5	-1.72	118444360	17296	59.94	6940	6950	6790	9040	4880	6960	6848.08	1.00	-4350	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	958	-7.84	1.15	12	0.12	-873.00	5959.00	12000	20230119	-43.00	6420	20231024	6.54	7550	-9.40	20240111	6790	0.74	20240117	12000	-43.00	20230119	6420	6.54	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
29	20240117	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-20	5	-0.29	7501710	1082	3.75	6940	6950	6930	9040	4880	6960	6933.19	1.00	-351	7093	7026	6983	6916	6873	7005	6895	70	2080	500	4870	10	1	14000000	972	-7.95	1.16	12	0.01	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	7550	-8.08	20240111	6920	0.29	20240102	12000	-42.17	20230119	6420	8.10	20231024	0.71	N	094850	500	70 억	139328	N	N	0	N	N
30	20240116	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-20	5	-0.29	195751460	28105	79.97	6990	7050	6940	9070	4890	6980	6965.01	1.05	-7036	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	974	-7.97	1.17	12	0.20	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	7550	-7.81	20240111	6920	0.58	20240102	12000	-42.00	20230119	6420	8.41	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
31	20240116	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-40	5	-0.57	192710630	27668	78.73	6990	7050	6940	9070	4890	6980	6965.11	1.05	-6885	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	972	-7.95	1.16	12	0.20	-873.00	5959.00	12000	20230119	-42.17	6420	20231024	8.10	7550	-8.08	20240111	6920	0.29	20240102	12000	-42.17	20230119	6420	8.10	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
32	20240116	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-20	5	-0.29	161707240	23214	66.05	6990	7050	6940	9070	4890	6980	6965.94	1.05	-4232	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	974	-7.97	1.17	12	0.17	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	7550	-7.81	20240111	6920	0.58	20240102	12000	-42.00	20230119	6420	8.41	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
33	20240116	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-10	5	-0.14	149277510	21427	60.97	6990	7050	6940	9070	4890	6980	6966.79	1.05	-3722	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	976	-7.98	1.17	12	0.15	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	7550	-7.68	20240111	6920	0.72	20240102	12000	-41.92	20230119	6420	8.57	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
34	20240116	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-20	5	-0.29	142548810	20461	58.22	6990	7050	6940	9070	4890	6980	6966.85	1.05	-3338	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	974	-7.97	1.17	12	0.15	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	7550	-7.81	20240111	6920	0.58	20240102	12000	-42.00	20230119	6420	8.41	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
35	20240116	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-10	5	-0.14	115918910	16629	47.32	6990	7050	6940	9070	4890	6980	6970.89	1.05	-1994	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	976	-7.98	1.17	12	0.12	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	7550	-7.68	20240111	6920	0.72	20240102	12000	-41.92	20230119	6420	8.57	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
36	20240116	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-20	5	-0.29	92180370	13214	37.60	6990	7050	6950	9070	4890	6980	6975.96	1.05	214	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	974	-7.97	1.17	12	0.09	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	7550	-7.81	20240111	6920	0.58	20240102	12000	-42.00	20230119	6420	8.41	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
37	20240116	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-10	5	-0.14	5425160	778	2.21	6990	6990	6970	9070	4890	6980	6973.21	1.05	-229	7120	7050	7000	6930	6880	7025	6905	70	2090	500	4880	10	1	14000000	976	-7.98	1.17	12	0.01	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	7550	-7.68	20240111	6920	0.72	20240102	12000	-41.92	20230119	6420	8.57	20231024	0.72	N	094850	500	70 억	146364	N	N	0	N	N
38	20240115	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-70	5	-0.99	246468260	35134	83.42	7030	7070	6950	9160	4940	7050	7015.09	1.00	5884	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	977	-8.00	1.17	12	0.25	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7550	-7.55	20240111	6920	0.87	20240102	12000	-41.83	20230119	6420	8.72	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
39	20240115	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-60	5	-0.85	235193570	33520	79.58	7030	7070	6950	9160	4940	7050	7016.51	1.00	5299	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	979	-8.01	1.17	12	0.24	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	7550	-7.42	20240111	6920	1.01	20240102	12000	-41.75	20230119	6420	8.88	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
40	20240115	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-50	5	-0.71	219323830	31249	74.19	7030	7070	6950	9160	4940	7050	7018.59	1.00	4757	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	980	-8.02	1.17	12	0.22	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7550	-7.28	20240111	6920	1.16	20240102	12000	-41.67	20230119	6420	9.03	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
41	20240115	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-30	5	-0.43	164099110	23350	55.44	7030	7070	6990	9160	4940	7050	7027.80	1.00	4552	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	983	-8.04	1.18	12	0.17	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	7550	-7.02	20240111	6920	1.45	20240102	12000	-41.50	20230119	6420	9.35	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
42	20240115	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	10	2	0.14	98842890	14062	33.39	7030	7060	7000	9160	4940	7050	7029.08	1.00	3238	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	988	-8.09	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	7550	-6.49	20240111	6920	2.02	20240102	12000	-41.17	20230119	6420	9.97	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
43	20240115	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-10	5	-0.14	84014250	11959	28.39	7030	7060	7000	9160	4940	7050	7025.19	1.00	2410	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	986	-8.06	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7550	-6.75	20240111	6920	1.73	20240102	12000	-41.33	20230119	6420	9.66	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
44	20240115	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-10	5	-0.14	50067350	7128	16.92	7030	7060	7000	9160	4940	7050	7024.04	1.00	1963	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	986	-8.06	1.18	12	0.05	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7550	-6.75	20240111	6920	1.73	20240102	12000	-41.33	20230119	6420	9.66	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
45	20240115	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-30	5	-0.43	12672160	1806	4.29	7030	7030	7000	9160	4940	7050	7016.70	1.00	-46	7176	7112	7026	6962	6876	7145	6995	70	2110	500	4930	10	1	14000000	983	-8.04	1.18	12	0.01	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	7550	-7.02	20240111	6920	1.45	20240102	12000	-41.50	20230119	6420	9.35	20231024	0.67	N	094850	500	70 억	140314	N	N	0	N	N
46	20240112	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	50	2	0.71	295001500	42113	18.08	7020	7090	6940	9100	4900	7000	7004.54	0.90	14051	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	987	-8.08	1.18	12	0.30	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	7550	-6.62	20240111	6920	1.88	20240102	12000	-41.25	20230119	6420	9.81	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
47	20240112	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	279495930	39906	17.13	7020	7090	6940	9100	4900	7000	7003.86	0.90	13375	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	984	-8.05	1.18	12	0.29	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	7550	-6.89	20240111	6920	1.59	20240102	12000	-41.42	20230119	6420	9.50	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
48	20240112	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	253561340	36205	15.54	7020	7090	6940	9100	4900	7000	7003.49	0.90	12198	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	984	-8.05	1.18	12	0.26	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	7550	-6.89	20240111	6920	1.59	20240102	12000	-41.42	20230119	6420	9.50	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
49	20240112	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	40	2	0.57	226976950	32422	13.92	7020	7090	6940	9100	4900	7000	7000.71	0.90	9666	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	986	-8.06	1.18	12	0.23	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7550	-6.75	20240111	6920	1.73	20240102	12000	-41.33	20230119	6420	9.66	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
50	20240112	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	10	2	0.14	157545960	22559	9.69	7020	7060	6940	9100	4900	7000	6983.73	0.90	4557	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	981	-8.03	1.18	12	0.16	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	7550	-7.15	20240111	6920	1.30	20240102	12000	-41.58	20230119	6420	9.19	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
51	20240112	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	0	3	0.00	138355270	19822	8.51	7020	7060	6940	9100	4900	7000	6979.88	0.90	3361	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	980	-8.02	1.17	12	0.14	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7550	-7.28	20240111	6920	1.16	20240102	12000	-41.67	20230119	6420	9.03	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
52	20240112	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-30	5	-0.43	116900050	16747	7.19	7020	7060	6940	9100	4900	7000	6980.36	0.90	1700	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	976	-7.98	1.17	12	0.12	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	7550	-7.68	20240111	6920	0.72	20240102	12000	-41.92	20230119	6420	8.57	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
53	20240112	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	11227560	1596	0.69	7020	7060	7020	9100	4900	7000	7034.81	0.90	-96	7766	7382	7166	6782	6566	7275	6675	70	2100	500	4900	10	1	14000000	984	-8.05	1.18	12	0.01	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	7550	-6.89	20240111	6920	1.59	20240102	12000	-41.42	20230119	6420	9.50	20231024	0.65	N	094850	500	70 억	126084	N	N	0	N	N
54	20240111	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-370	5	-5.02	1636460800	231530	539.48	7380	7550	6950	9580	5160	7370	7068.23	0.89	1696	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	980	-8.02	1.17	12	1.65	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7550	-7.28	20240111	6920	1.16	20240102	12000	-41.67	20230119	6420	9.03	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
55	20240111	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-410	5	-5.56	1558119570	220299	513.31	7380	7550	6950	9580	5160	7370	7072.75	0.89	582	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	974	-7.97	1.17	12	1.57	-873.00	5959.00	12000	20230119	-42.00	6420	20231024	8.41	7550	-7.81	20240111	6920	0.58	20240102	12000	-42.00	20230119	6420	8.41	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
56	20240111	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-420	5	-5.70	1283019160	180817	421.32	7380	7550	6950	9580	5160	7370	7095.68	0.89	-6920	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	973	-7.96	1.17	12	1.29	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	7550	-7.95	20240111	6920	0.43	20240102	12000	-42.08	20230119	6420	8.26	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
57	20240111	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-370	5	-5.02	969535450	135988	316.86	7380	7550	6990	9580	5160	7370	7129.57	0.89	-2564	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	980	-8.02	1.17	12	0.97	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7550	-7.28	20240111	6920	1.16	20240102	12000	-41.67	20230119	6420	9.03	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
58	20240111	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-310	5	-4.21	661212680	92147	214.71	7380	7550	6990	9580	5160	7370	7175.63	0.89	-3692	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	988	-8.09	1.18	12	0.66	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	7550	-6.49	20240111	6920	2.02	20240102	12000	-41.17	20230119	6420	9.97	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
59	20240111	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-270	5	-3.66	377190510	52049	121.28	7380	7550	6990	9580	5160	7370	7246.83	0.89	-3754	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	994	-8.13	1.19	12	0.37	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	7550	-5.96	20240111	6920	2.60	20240102	12000	-40.83	20230119	6420	10.59	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
60	20240111	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	10	2	0.14	86951720	11706	27.28	7380	7550	7380	9580	5160	7370	7427.96	0.89	-5027	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	1033	-8.45	1.24	12	0.08	-873.00	5959.00	12000	20230119	-38.50	6420	20231024	14.95	7550	-2.25	20240111	6920	6.65	20240102	12000	-38.50	20230119	6420	14.95	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
61	20240111	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	110	2	1.49	9968770	1338	3.12	7380	7550	7380	9580	5160	7370	7450.50	0.89	-730	7570	7470	7390	7290	7210	7520	7340	70	2210	500	5150	10	1	14000000	1047	-8.57	1.26	12	0.01	-873.00	5959.00	12000	20230119	-37.67	6420	20231024	16.51	7550	-0.93	20240111	6920	8.09	20240102	12000	-37.67	20230119	6420	16.51	20231024	0.64	N	094850	500	70 억	124931	N	N	289	N	N
62	20240110	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	10	2	0.14	311570750	42186	147.80	7360	7490	7310	9560	5160	7360	7385.64	0.86	3992	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1032	-8.44	1.24	12	0.30	-873.00	5959.00	12000	20230119	-38.58	6420	20231024	14.80	7490	-1.60	20240110	6920	6.50	20240102	12000	-38.58	20230119	6420	14.80	20231024	0.67	N	094850	500	70 억	120780	N	N	289	N	N
63	20240110	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	40	2	0.54	306305560	41472	145.30	7360	7490	7310	9560	5160	7360	7385.84	0.86	3984	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1036	-8.48	1.24	12	0.30	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	7490	-1.20	20240110	6920	6.94	20240102	12000	-38.33	20230119	6420	15.26	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
64	20240110	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	50	2	0.68	276583780	37457	131.23	7360	7490	7310	9560	5160	7360	7384.03	0.86	3475	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1037	-8.49	1.24	12	0.27	-873.00	5959.00	12000	20230119	-38.25	6420	20231024	15.42	7490	-1.07	20240110	6920	7.08	20240102	12000	-38.25	20230119	6420	15.42	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
65	20240110	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	30	2	0.41	244400640	33104	115.98	7360	7490	7310	9560	5160	7360	7382.81	0.86	3475	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1035	-8.47	1.24	12	0.24	-873.00	5959.00	12000	20230119	-38.42	6420	20231024	15.11	7490	-1.34	20240110	6920	6.79	20240102	12000	-38.42	20230119	6420	15.11	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
66	20240110	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	40	2	0.54	231784910	31397	110.00	7360	7490	7310	9560	5160	7360	7382.39	0.86	3407	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1036	-8.48	1.24	12	0.22	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	7490	-1.20	20240110	6920	6.94	20240102	12000	-38.33	20230119	6420	15.26	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
67	20240110	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	60	2	0.82	139028340	18918	66.28	7360	7420	7310	9560	5160	7360	7349.00	0.86	2949	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1039	-8.50	1.25	12	0.14	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	7420	0.00	20240110	6920	7.23	20240102	12000	-38.17	20230119	6420	15.58	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
68	20240110	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-10	5	-0.14	72789220	9915	34.74	7360	7360	7310	9560	5160	7360	7341.32	0.86	1747	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1029	-8.42	1.23	12	0.07	-873.00	5959.00	12000	20230119	-38.75	6420	20231024	14.49	7370	-0.27	20240109	6920	6.21	20240102	12000	-38.75	20230119	6420	14.49	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
69	20240110	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	0	3	0.00	10730870	1458	5.11	7360	7360	7350	9560	5160	7360	7359.99	0.86	-124	7426	7392	7336	7302	7246	7410	7320	70	2200	500	5150	10	1	14000000	1030	-8.43	1.24	12	0.01	-873.00	5959.00	12000	20230119	-38.67	6420	20231024	14.64	7370	-0.14	20240109	6920	6.36	20240102	12000	-38.67	20230119	6420	14.64	20231024	0.67	N	094850	500	70 억	120780	N	N	320	N	N
70	20240109	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	80	2	1.10	208696880	28508	49.79	7320	7370	7280	9460	5100	7280	7320.29	0.87	-1807	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1030	-8.43	1.24	12	0.20	-873.00	5959.00	12000	20230119	-38.67	6420	20231024	14.64	7370	-0.14	20240109	6920	6.36	20240102	12000	-38.67	20230119	6420	14.64	20231024	0.68	N	094850	500	70 억	122454	N	N	320	N	N
71	20240109	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	40	2	0.55	189805170	25939	45.30	7320	7350	7280	9460	5100	7280	7317.44	0.87	-1949	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1025	-8.38	1.23	12	0.19	-873.00	5959.00	12000	20230119	-39.00	6420	20231024	14.02	7350	-0.41	20240109	6920	5.78	20240102	12000	-39.00	20230119	6420	14.02	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
72	20240109	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	0	3	0.00	173160870	23673	41.34	7320	7350	7280	9460	5100	7280	7314.77	0.87	-518	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1019	-8.34	1.22	12	0.17	-873.00	5959.00	12000	20230119	-39.33	6420	20231024	13.40	7350	-0.95	20240109	6920	5.20	20240102	12000	-39.33	20230119	6420	13.40	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
73	20240109	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	133705790	18271	31.91	7320	7340	7280	9460	5100	7280	7318.03	0.87	-1165	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1022	-8.36	1.23	12	0.13	-873.00	5959.00	12000	20230119	-39.17	6420	20231024	13.71	7340	-0.54	20240109	6920	5.49	20240102	12000	-39.17	20230119	6420	13.71	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
74	20240109	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	110517140	15106	26.38	7320	7340	7280	9460	5100	7280	7316.23	0.87	-1195	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1026	-8.40	1.23	12	0.11	-873.00	5959.00	12000	20230119	-38.92	6420	20231024	14.17	7340	-0.14	20240109	6920	5.92	20240102	12000	-38.92	20230119	6420	14.17	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
75	20240109	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	50	2	0.69	96170280	13150	22.97	7320	7340	7280	9460	5100	7280	7313.46	0.87	-990	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1026	-8.40	1.23	12	0.09	-873.00	5959.00	12000	20230119	-38.92	6420	20231024	14.17	7340	-0.14	20240109	6920	5.92	20240102	12000	-38.92	20230119	6420	14.17	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
76	20240109	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	40	2	0.55	58944530	8070	14.09	7320	7340	7280	9460	5100	7280	7304.31	0.87	-250	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1025	-8.38	1.23	12	0.06	-873.00	5959.00	12000	20230119	-39.00	6420	20231024	14.02	7340	-0.27	20240109	6920	5.78	20240102	12000	-39.00	20230119	6420	14.02	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
77	20240109	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	20	2	0.27	11932880	1636	2.86	7320	7320	7280	9460	5100	7280	7294.38	0.87	-398	7453	7366	7213	7126	6973	7410	7170	70	2180	500	5090	10	1	14000000	1022	-8.36	1.23	12	0.01	-873.00	5959.00	12000	20230119	-39.17	6420	20231024	13.71	7320	-0.27	20240109	6920	5.49	20240102	12000	-39.17	20230119	6420	13.71	20231024	0.68	N	094850	500	70 억	122454	N	N	351	N	N
78	20240108	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	190	2	2.68	407275680	56835	244.66	7090	7300	7060	9210	4970	7090	7165.91	0.76	15919	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	1019	-8.34	1.22	12	0.41	-873.00	5959.00	12000	20230119	-39.33	6420	20231024	13.40	7300	-0.27	20240108	6920	5.20	20240102	12000	-39.33	20230119	6420	13.40	20231024	0.71	N	094850	500	70 억	105941	N	N	351	N	N
79	20240108	150712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	160	2	2.26	369137030	51588	222.07	7090	7250	7060	9210	4970	7090	7155.48	0.76	15878	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	1015	-8.30	1.22	12	0.37	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	7250	0.00	20240108	6920	4.77	20240102	12000	-39.58	20230119	6420	12.93	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
80	20240108	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	120	2	1.69	309538800	43329	186.52	7090	7210	7060	9210	4970	7090	7143.92	0.76	15425	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	1009	-8.26	1.21	12	0.31	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	7210	0.00	20240108	6920	4.19	20240102	12000	-39.92	20230119	6420	12.31	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
81	20240108	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	80	2	1.13	238132180	33401	143.78	7090	7200	7060	9210	4970	7090	7129.49	0.76	13935	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	1004	-8.21	1.20	12	0.24	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	7200	-0.42	20240108	6920	3.61	20240102	12000	-40.25	20230119	6420	11.68	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
82	20240108	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	50	2	0.71	148036340	20824	89.64	7090	7150	7060	9210	4970	7090	7108.93	0.76	6122	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	1000	-8.18	1.20	12	0.15	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	7170	-0.42	20240105	6920	3.18	20240102	12000	-40.50	20230119	6420	11.21	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
83	20240108	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	84853040	11971	51.53	7090	7110	7060	9210	4970	7090	7088.22	0.76	3717	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.09	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	7170	-0.98	20240105	6920	2.60	20240102	12000	-40.83	20230119	6420	10.59	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
84	20240108	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	20	2	0.28	68056940	9605	41.35	7090	7110	7060	9210	4970	7090	7085.57	0.76	2472	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	995	-8.14	1.19	12	0.07	-873.00	5959.00	12000	20230119	-40.75	6420	20231024	10.75	7170	-0.84	20240105	6920	2.75	20240102	12000	-40.75	20230119	6420	10.75	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
85	20240108	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-10	5	-0.14	2882320	407	1.75	7090	7090	7060	9210	4970	7090	7081.87	0.76	-92	7243	7166	7093	7016	6943	7130	6980	70	2120	500	4960	10	1	14000000	991	-8.11	1.19	12	0.00	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	7170	-1.26	20240105	6920	2.31	20240102	12000	-41.00	20230119	6420	10.28	20231024	0.71	N	094850	500	70 억	105941	N	N	25	N	N
86	20240105	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	0	3	0.00	164837760	23229	60.72	7170	7170	7020	9210	4970	7090	7096.21	0.80	-6261	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	993	-8.12	1.19	12	0.17	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	7170	-1.12	20240105	6920	2.46	20240102	12000	-40.92	20230119	6420	10.44	20231024	0.70	N	094850	500	70 억	112057	N	N	25	N	N
87	20240105	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	0	3	0.00	162859910	22950	59.99	7170	7170	7020	9210	4970	7090	7096.29	0.80	-6211	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	993	-8.12	1.19	12	0.16	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	7170	-1.12	20240105	6920	2.46	20240102	12000	-40.92	20230119	6420	10.44	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
88	20240105	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-30	5	-0.42	153755170	21662	56.62	7170	7170	7020	9210	4970	7090	7097.92	0.80	-6190	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	988	-8.09	1.18	12	0.15	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	7170	-1.53	20240105	6920	2.02	20240102	12000	-41.17	20230119	6420	9.97	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
89	20240105	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	146527890	20643	53.96	7170	7170	7020	9210	4970	7090	7098.19	0.80	-6026	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.15	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	7170	-0.98	20240105	6920	2.60	20240102	12000	-40.83	20230119	6420	10.59	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
90	20240105	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	128788540	18138	47.41	7170	7170	7020	9210	4970	7090	7100.48	0.80	-6026	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.13	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	7170	-0.98	20240105	6920	2.60	20240102	12000	-40.83	20230119	6420	10.59	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
91	20240105	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	30	2	0.42	105776150	14903	38.95	7170	7170	7020	9210	4970	7090	7097.64	0.80	-4325	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	997	-8.16	1.19	12	0.11	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	7170	-0.70	20240105	6920	2.89	20240102	12000	-40.67	20230119	6420	10.90	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
92	20240105	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	30	2	0.42	83639710	11791	30.82	7170	7170	7020	9210	4970	7090	7093.52	0.80	-3918	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	997	-8.16	1.19	12	0.08	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	7170	-0.70	20240105	6920	2.89	20240102	12000	-40.67	20230119	6420	10.90	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
93	20240105	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	0	3	0.00	16200610	2277	5.95	7170	7170	7090	9210	4970	7090	7114.89	0.80	-1678	7236	7162	7056	6982	6876	7200	7020	70	2120	500	4960	10	1	14000000	993	-8.12	1.19	12	0.02	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	7170	-1.12	20240105	6920	2.46	20240102	12000	-40.92	20230119	6420	10.44	20231024	0.70	N	094850	500	70 억	112057	N	N	27	N	N
94	20240104	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	110	2	1.58	268683640	38008	170.71	7030	7130	6950	9070	4890	6980	7069.11	0.78	2369	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	993	-8.12	1.19	12	0.27	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	7130	-0.56	20240104	6920	2.46	20240102	12000	-40.92	20230119	6420	10.44	20231024	0.71	N	094850	500	70 억	109831	N	N	27	N	N
95	20240104	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	70	2	1.00	257108460	36369	163.35	7030	7130	6950	9070	4890	6980	7069.44	0.78	2135	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	987	-8.08	1.18	12	0.26	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	7130	-1.12	20240104	6920	1.88	20240102	12000	-41.25	20230119	6420	9.81	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
96	20240104	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	120	2	1.72	212160520	30018	134.82	7030	7130	6950	9070	4890	6980	7067.78	0.78	2809	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	994	-8.13	1.19	12	0.21	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	7130	-0.42	20240104	6920	2.60	20240102	12000	-40.83	20230119	6420	10.59	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
97	20240104	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	100	2	1.43	193616560	27406	123.09	7030	7130	6950	9070	4890	6980	7064.75	0.78	2667	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	991	-8.11	1.19	12	0.20	-873.00	5959.00	12000	20230119	-41.00	6420	20231024	10.28	7130	-0.70	20240104	6920	2.31	20240102	12000	-41.00	20230119	6420	10.28	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
98	20240104	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	110	2	1.58	174894300	24763	111.22	7030	7130	6950	9070	4890	6980	7062.73	0.78	2667	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	993	-8.12	1.19	12	0.18	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	7130	-0.56	20240104	6920	2.46	20240102	12000	-40.92	20230119	6420	10.44	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
99	20240104	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	60	2	0.86	94428840	13404	60.20	7030	7100	6950	9070	4890	6980	7044.83	0.78	2776	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	986	-8.06	1.18	12	0.10	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7100	-0.85	20240104	6920	1.73	20240102	12000	-41.33	20230119	6420	9.66	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
100	20240104	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	50	2	0.72	23085300	3302	14.83	7030	7030	6950	9070	4890	6980	6991.31	0.78	-905	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	984	-8.05	1.18	12	0.02	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	7070	-0.57	20240103	6920	1.59	20240102	12000	-41.42	20230119	6420	9.50	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
101	20240104	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	0	3	0.00	1700980	243	1.09	7030	7030	6960	9070	4890	6980	6999.92	0.78	-103	7140	7060	6990	6910	6840	7025	6875	70	2090	500	4880	10	1	14000000	977	-8.00	1.17	12	0.00	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7070	-1.27	20240103	6920	0.87	20240102	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	109831	N	N	357	N	N
102	20240103	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-70	5	-0.99	153786100	22043	87.10	7050	7070	6920	9160	4940	7050	6976.64	0.78	370	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	977	-8.00	1.17	12	0.16	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7070	-1.27	20240103	6920	0.87	20240103	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	109302	N	N	357	N	N
103	20240103	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-50	5	-0.71	150309440	21545	85.13	7050	7070	6920	9160	4940	7050	6976.53	0.78	376	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	980	-8.02	1.17	12	0.15	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7070	-0.99	20240103	6920	1.16	20240103	12000	-41.67	20230119	6420	9.03	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
104	20240103	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-60	5	-0.85	136303340	19542	77.22	7050	7070	6920	9160	4940	7050	6974.89	0.78	601	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	979	-8.01	1.17	12	0.14	-873.00	5959.00	12000	20230119	-41.75	6420	20231024	8.88	7070	-1.13	20240103	6920	1.01	20240103	12000	-41.75	20230119	6420	8.88	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
105	20240103	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-70	5	-0.99	133339250	19117	75.54	7050	7070	6920	9160	4940	7050	6974.90	0.78	607	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	977	-8.00	1.17	12	0.14	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7070	-1.27	20240103	6920	0.87	20240103	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
106	20240103	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-70	5	-0.99	123248550	17671	69.83	7050	7070	6920	9160	4940	7050	6974.62	0.78	572	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	977	-8.00	1.17	12	0.13	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7070	-1.27	20240103	6920	0.87	20240103	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
107	20240103	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-50	5	-0.71	118159430	16941	66.94	7050	7070	6920	9160	4940	7050	6974.76	0.78	577	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	980	-8.02	1.17	12	0.12	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	7070	-0.99	20240103	6920	1.16	20240103	12000	-41.67	20230119	6420	9.03	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
108	20240103	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-70	5	-0.99	88716460	12713	50.24	7050	7070	6920	9160	4940	7050	6978.40	0.78	578	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	977	-8.00	1.17	12	0.09	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7070	-1.27	20240103	6920	0.87	20240103	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
109	20240103	090702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	10	2	0.14	2956530	419	1.66	7050	7070	7040	9160	4940	7050	7056.16	0.78	-61	7136	7092	7006	6962	6876	7115	6985	70	2110	500	4930	10	1	14000000	988	-8.09	1.18	12	0.00	-873.00	5959.00	12000	20230119	-41.17	6420	20231024	9.97	7070	-0.14	20240103	6920	2.02	20240102	12000	-41.17	20230119	6420	9.97	20231024	0.71	N	094850	500	70 억	109302	N	N	216	N	N
110	20240102	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	120	2	1.73	175862130	25103	241.12	6930	7050	6920	9000	4860	6930	7005.60	0.72	8041	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	987	-8.08	1.18	12	0.18	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	7050	0.00	20240102	6920	1.88	20240102	12000	-41.25	20230119	6420	9.81	20231024	0.71	N	094850	500	70 억	101261	N	N	216	N	N
111	20240102	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	110	2	1.59	162647940	23227	223.10	6930	7050	6920	9000	4860	6930	7002.54	0.72	7463	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	986	-8.06	1.18	12	0.17	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7050	-0.14	20240102	6920	1.73	20240102	12000	-41.33	20230119	6420	9.66	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
112	20240102	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	120	2	1.73	149273980	21328	204.86	6930	7050	6920	9000	4860	6930	6998.97	0.72	7076	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	987	-8.08	1.18	12	0.15	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	7050	0.00	20240102	6920	1.88	20240102	12000	-41.25	20230119	6420	9.81	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
113	20240102	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	110	2	1.59	122665230	17548	168.55	6930	7050	6920	9000	4860	6930	6990.27	0.72	6611	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	986	-8.06	1.18	12	0.13	-873.00	5959.00	12000	20230119	-41.33	6420	20231024	9.66	7050	-0.14	20240102	6920	1.73	20240102	12000	-41.33	20230119	6420	9.66	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
114	20240102	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	90	2	1.30	92054810	13197	126.76	6930	7020	6920	9000	4860	6930	6975.43	0.72	5997	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	983	-8.04	1.18	12	0.09	-873.00	5959.00	12000	20230119	-41.50	6420	20231024	9.35	7020	0.00	20240102	6920	1.45	20240102	12000	-41.50	20230119	6420	9.35	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
115	20240102	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	50	2	0.72	67189940	9641	92.60	6930	7010	6920	9000	4860	6930	6969.19	0.72	5122	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	977	-8.00	1.17	12	0.07	-873.00	5959.00	12000	20230119	-41.83	6420	20231024	8.72	7010	-0.43	20240102	6920	0.87	20240102	12000	-41.83	20230119	6420	8.72	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
116	20240102	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	40	2	0.58	7923690	1143	10.98	6930	6970	6920	9000	4860	6930	6932.36	0.72	203	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	976	-7.98	1.17	12	0.01	-873.00	5959.00	12000	20230119	-41.92	6420	20231024	8.57	6970	0.00	20240102	6920	0.72	20240102	12000	-41.92	20230119	6420	8.57	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N
117	20240102	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	0	0	0.00	0	0	0	9000	4860	6930	0.00	0.72	0	7043	6986	6933	6876	6823	7015	6905	70	2070	500	4850	10	1	14000000	970	-7.94	1.16	12	0.00	-873.00	5959.00	12000	20230119	-42.25	6420	20231024	7.94	0	0.00	0	0	0.00	0	12000	-42.25	20230119	6420	7.94	20231024	0.71	N	094850	500	70 억	101261	N	N	479	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History