KissMeData/216050/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

52 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	foreignNetBuyingQuantity	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	120958	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11610	310	2	2.74	1231752310	106758	154.27	11330	11770	11190	14690	7910	11300	11538.47	3.90	0	3469	11633	11466	11333	11166	11033	11400	11100	64	3390	500	8130	10	1	12843222	1491	9.68	1.20	12	0.83	1200.00	9713.00	20550	20230224	-43.50	9690	20231024	19.81	12260	-5.30	20240112	10300	12.72	20240108	20550	-43.50	20230224	9690	19.81	20231024	2.94	N	216050	500	64 억	501426	N	N	19	N	N
3	20240123	110953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11710	410	2	3.63	1033330700	89800	129.76	11330	11750	11190	14690	7910	11300	11507.72	3.90	0	3822	11633	11466	11333	11166	11033	11400	11100	64	3390	500	8130	10	1	12843222	1504	9.76	1.21	12	0.70	1200.00	9713.00	20550	20230224	-43.02	9690	20231024	20.85	12260	-4.49	20240112	10300	13.69	20240108	20550	-43.02	20230224	9690	20.85	20231024	2.94	N	216050	500	64 억	501426	N	N	19	N	N
4	20240123	100954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11510	210	2	1.86	657989960	57521	83.12	11330	11590	11190	14690	7910	11300	11439.86	3.90	0	549	11633	11466	11333	11166	11033	11400	11100	64	3390	500	8130	10	1	12843222	1478	9.59	1.19	12	0.45	1200.00	9713.00	20550	20230224	-43.99	9690	20231024	18.78	12260	-6.12	20240112	10300	11.75	20240108	20550	-43.99	20230224	9690	18.78	20231024	2.94	N	216050	500	64 억	501426	N	N	19	N	N
5	20240123	090954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11210	-90	5	-0.80	150021980	13282	19.19	11330	11390	11190	14690	7910	11300	11295.02	3.90	0	-11192	11633	11466	11333	11166	11033	11400	11100	64	3390	500	8130	10	1	12843222	1440	9.34	1.15	12	0.10	1200.00	9713.00	20550	20230224	-45.45	9690	20231024	15.69	12260	-8.56	20240112	10300	8.83	20240108	20550	-45.45	20230224	9690	15.69	20231024	2.94	N	216050	500	64 억	501426	N	N	19	N	N
6	20240119	160947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11350	20	2	0.18	580282280	50919	70.18	11360	11560	11230	14720	7940	11330	11396.37	3.94	0	-10575	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1458	9.46	1.17	12	0.40	1200.00	9713.00	20550	20230224	-44.77	9690	20231024	17.13	12260	-7.42	20240112	10300	10.19	20240108	20550	-44.77	20230224	9690	17.13	20231024	3.00	N	216050	500	64 억	506382	N	N	24	N	N
7	20240119	150950	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11370	40	2	0.35	555306840	48716	67.14	11360	11560	11230	14720	7940	11330	11398.86	3.94	0	-10224	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1460	9.47	1.17	12	0.38	1200.00	9713.00	20550	20230224	-44.67	9690	20231024	17.34	12260	-7.26	20240112	10300	10.39	20240108	20550	-44.67	20230224	9690	17.34	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
8	20240119	140948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11250	-80	5	-0.71	475023160	41598	57.33	11360	11560	11250	14720	7940	11330	11419.37	3.94	0	-8667	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1445	9.38	1.16	12	0.32	1200.00	9713.00	20550	20230224	-45.26	9690	20231024	16.10	12260	-8.24	20240112	10300	9.22	20240108	20550	-45.26	20230224	9690	16.10	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
9	20240119	130949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11380	50	2	0.44	393826980	34428	47.45	11360	11560	11360	14720	7940	11330	11439.15	3.94	0	-5504	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1462	9.48	1.17	12	0.27	1200.00	9713.00	20550	20230224	-44.62	9690	20231024	17.44	12260	-7.18	20240112	10300	10.49	20240108	20550	-44.62	20230224	9690	17.44	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
10	20240119	120953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11410	80	2	0.71	357453640	31236	43.05	11360	11560	11360	14720	7940	11330	11443.64	3.94	0	-4888	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1465	9.51	1.17	12	0.24	1200.00	9713.00	20550	20230224	-44.48	9690	20231024	17.75	12260	-6.93	20240112	10300	10.78	20240108	20550	-44.48	20230224	9690	17.75	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
11	20240119	110951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11410	80	2	0.71	227425300	19869	27.38	11360	11560	11360	14720	7940	11330	11446.24	3.94	0	198	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1465	9.51	1.17	12	0.15	1200.00	9713.00	20550	20230224	-44.48	9690	20231024	17.75	12260	-6.93	20240112	10300	10.78	20240108	20550	-44.48	20230224	9690	17.75	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
12	20240119	100956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11460	130	2	1.15	152184080	13282	18.30	11360	11560	11360	14720	7940	11330	11457.92	3.94	0	3471	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1472	9.55	1.18	12	0.10	1200.00	9713.00	20550	20230224	-44.23	9690	20231024	18.27	12260	-6.53	20240112	10300	11.26	20240108	20550	-44.23	20230224	9690	18.27	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
13	20240119	090950	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11540	210	2	1.85	25653500	2244	3.09	11360	11560	11360	14720	7940	11330	11432.04	3.94	0	581	11636	11482	11306	11152	10976	11560	11230	64	3390	500	8150	10	1	12843222	1482	9.62	1.19	12	0.02	1200.00	9713.00	20550	20230224	-43.84	9690	20231024	19.09	12260	-5.87	20240112	10300	12.04	20240108	20550	-43.84	20230224	9690	19.09	20231024	3.00	N	216050	500	64 억	506382	N	N	4	N	N
14	20240118	160947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11330	210	2	1.89	818683550	72226	73.65	11130	11460	11130	14450	7790	11120	11335.10	3.90	0	5155	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1455	9.44	1.17	12	0.56	1200.00	9713.00	20550	20230224	-44.87	9690	20231024	16.92	12260	-7.59	20240112	10300	10.00	20240108	20550	-44.87	20230224	9690	16.92	20231024	2.92	N	216050	500	64 억	501237	N	N	4	N	N
15	20240118	150948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11340	220	2	1.98	781687800	68959	70.31	11130	11460	11130	14450	7790	11120	11335.54	3.90	0	5454	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1456	9.45	1.17	12	0.54	1200.00	9713.00	20550	20230224	-44.82	9690	20231024	17.03	12260	-7.50	20240112	10300	10.10	20240108	20550	-44.82	20230224	9690	17.03	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
16	20240118	140948	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11250	130	2	1.17	705680680	62237	63.46	11130	11460	11130	14450	7790	11120	11338.60	3.90	0	6433	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1445	9.38	1.16	12	0.48	1200.00	9713.00	20550	20230224	-45.26	9690	20231024	16.10	12260	-8.24	20240112	10300	9.22	20240108	20550	-45.26	20230224	9690	16.10	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
17	20240118	130946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11350	230	2	2.07	605726360	53364	54.41	11130	11460	11130	14450	7790	11120	11350.84	3.90	0	8489	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1458	9.46	1.17	12	0.42	1200.00	9713.00	20550	20230224	-44.77	9690	20231024	17.13	12260	-7.42	20240112	10300	10.19	20240108	20550	-44.77	20230224	9690	17.13	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
18	20240118	120949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11390	270	2	2.43	526585860	46405	47.32	11130	11460	11130	14450	7790	11120	11347.61	3.90	0	8453	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1463	9.49	1.17	12	0.36	1200.00	9713.00	20550	20230224	-44.57	9690	20231024	17.54	12260	-7.10	20240112	10300	10.58	20240108	20550	-44.57	20230224	9690	17.54	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
19	20240118	110949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11380	260	2	2.34	449121490	39587	40.36	11130	11460	11130	14450	7790	11120	11345.18	3.90	0	11714	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1462	9.48	1.17	12	0.31	1200.00	9713.00	20550	20230224	-44.62	9690	20231024	17.44	12260	-7.18	20240112	10300	10.49	20240108	20550	-44.62	20230224	9690	17.44	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
20	20240118	100945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11420	300	2	2.70	297857370	26316	26.83	11130	11460	11130	14450	7790	11120	11318.49	3.90	0	9435	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1467	9.52	1.18	12	0.20	1200.00	9713.00	20550	20230224	-44.43	9690	20231024	17.85	12260	-6.85	20240112	10300	10.87	20240108	20550	-44.43	20230224	9690	17.85	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
21	20240118	090946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11150	30	2	0.27	10600630	949	0.97	11130	11210	11130	14450	7790	11120	11170.32	3.90	0	-435	11460	11290	11160	10990	10860	11225	10925	64	3330	500	8000	10	1	12843222	1432	9.29	1.15	12	0.01	1200.00	9713.00	20550	20230224	-45.74	9690	20231024	15.07	12260	-9.05	20240112	10300	8.25	20240108	20550	-45.74	20230224	9690	15.07	20231024	2.92	N	216050	500	64 억	501237	N	N	1	N	N
22	20240117	160944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11120	-110	5	-0.98	1078526170	96984	106.37	11230	11330	11030	14590	7870	11230	11120.66	3.95	0	-6921	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1428	9.27	1.14	12	0.76	1200.00	9713.00	20550	20230224	-45.89	9690	20231024	14.76	12260	-9.30	20240112	10300	7.96	20240108	20550	-45.89	20230224	9690	14.76	20231024	2.86	N	216050	500	64 억	507041	N	N	1	N	N
23	20240117	150947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11090	-140	5	-1.25	1003799840	90265	99.00	11230	11330	11030	14590	7870	11230	11120.59	3.95	0	-2474	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1424	9.24	1.14	12	0.70	1200.00	9713.00	20550	20230224	-46.03	9690	20231024	14.45	12260	-9.54	20240112	10300	7.67	20240108	20550	-46.03	20230224	9690	14.45	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
24	20240117	140944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11150	-80	5	-0.71	897322250	80664	88.47	11230	11330	11030	14590	7870	11230	11124.20	3.95	0	-3712	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1432	9.29	1.15	12	0.63	1200.00	9713.00	20550	20230224	-45.74	9690	20231024	15.07	12260	-9.05	20240112	10300	8.25	20240108	20550	-45.74	20230224	9690	15.07	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
25	20240117	130944	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11100	-130	5	-1.16	795100330	71481	78.40	11230	11330	11030	14590	7870	11230	11123.24	3.95	0	-1932	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1426	9.25	1.14	12	0.56	1200.00	9713.00	20550	20230224	-45.99	9690	20231024	14.55	12260	-9.46	20240112	10300	7.77	20240108	20550	-45.99	20230224	9690	14.55	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
26	20240117	120947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11050	-180	5	-1.60	685767180	61604	67.57	11230	11330	11050	14590	7870	11230	11131.86	3.95	0	-1162	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1419	9.21	1.14	12	0.48	1200.00	9713.00	20550	20230224	-46.23	9690	20231024	14.04	12260	-9.87	20240112	10300	7.28	20240108	20550	-46.23	20230224	9690	14.04	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
27	20240117	110947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11120	-110	5	-0.98	543604060	48779	53.50	11230	11330	11050	14590	7870	11230	11144.22	3.95	0	-2976	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1428	9.27	1.14	12	0.38	1200.00	9713.00	20550	20230224	-45.89	9690	20231024	14.76	12260	-9.30	20240112	10300	7.96	20240108	20550	-45.89	20230224	9690	14.76	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
28	20240117	100943	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11090	-140	5	-1.25	331741680	29752	32.63	11230	11330	11090	14590	7870	11230	11150.23	3.95	0	-9221	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1424	9.24	1.14	12	0.23	1200.00	9713.00	20550	20230224	-46.03	9690	20231024	14.45	12260	-9.54	20240112	10300	7.67	20240108	20550	-46.03	20230224	9690	14.45	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
29	20240117	090947	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11160	-70	5	-0.62	76208190	6800	7.46	11230	11330	11150	14590	7870	11230	11207.09	3.95	0	-3263	11836	11532	11376	11072	10916	11455	10995	64	3360	500	8080	10	1	12843222	1433	9.30	1.15	12	0.05	1200.00	9713.00	20550	20230224	-45.69	9690	20231024	15.17	12260	-8.97	20240112	10300	8.35	20240108	20550	-45.69	20230224	9690	15.17	20231024	2.86	N	216050	500	64 억	507041	N	N	17	N	N
30	20240116	160942	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11230	-390	5	-3.36	1036741470	91056	63.39	11510	11680	11220	15100	8140	11620	11385.92	3.82	0	16926	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1442	9.36	1.16	12	0.71	1200.00	9713.00	20550	20230224	-45.35	9690	20231024	15.89	12260	-8.40	20240112	10300	9.03	20240108	20550	-45.35	20230224	9690	15.89	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
31	20240116	150940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11230	-390	5	-3.36	960547160	84278	58.67	11510	11680	11220	15100	8140	11620	11397.37	3.82	0	14670	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1442	9.36	1.16	12	0.66	1200.00	9713.00	20550	20230224	-45.35	9690	20231024	15.89	12260	-8.40	20240112	10300	9.03	20240108	20550	-45.35	20230224	9690	15.89	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
32	20240116	140943	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11310	-310	5	-2.67	659629960	57598	40.10	11510	11680	11310	15100	8140	11620	11452.31	3.82	0	3541	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1453	9.43	1.16	12	0.45	1200.00	9713.00	20550	20230224	-44.96	9690	20231024	16.72	12260	-7.75	20240112	10300	9.81	20240108	20550	-44.96	20230224	9690	16.72	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
33	20240116	130945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11380	-240	5	-2.07	503694400	43864	30.54	11510	11680	11370	15100	8140	11620	11483.09	3.82	0	2536	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1462	9.48	1.17	12	0.34	1200.00	9713.00	20550	20230224	-44.62	9690	20231024	17.44	12260	-7.18	20240112	10300	10.49	20240108	20550	-44.62	20230224	9690	17.44	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
34	20240116	120942	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11470	-150	5	-1.29	404448000	35166	24.48	11510	11680	11430	15100	8140	11620	11501.11	3.82	0	5517	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1473	9.56	1.18	12	0.27	1200.00	9713.00	20550	20230224	-44.18	9690	20231024	18.37	12260	-6.44	20240112	10300	11.36	20240108	20550	-44.18	20230224	9690	18.37	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
35	20240116	110941	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11500	-120	5	-1.03	349489040	30374	21.15	11510	11680	11440	15100	8140	11620	11506.19	3.82	0	6311	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1477	9.58	1.18	12	0.24	1200.00	9713.00	20550	20230224	-44.04	9690	20231024	18.68	12260	-6.20	20240112	10300	11.65	20240108	20550	-44.04	20230224	9690	18.68	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
36	20240116	100941	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11470	-150	5	-1.29	325912090	28321	19.72	11510	11680	11440	15100	8140	11620	11507.79	3.82	0	6974	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1473	9.56	1.18	12	0.22	1200.00	9713.00	20550	20230224	-44.18	9690	20231024	18.37	12260	-6.44	20240112	10300	11.36	20240108	20550	-44.18	20230224	9690	18.37	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
37	20240116	090939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11630	10	2	0.09	46339730	4003	2.79	11510	11680	11500	15100	8140	11620	11576.25	3.82	0	1685	12073	11846	11643	11416	11213	11745	11315	64	3480	500	8360	10	1	12843222	1494	9.69	1.20	12	0.03	1200.00	9713.00	20550	20230224	-43.41	9690	20231024	20.02	12260	-5.14	20240112	10300	12.91	20240108	20550	-43.41	20230224	9690	20.02	20231024	2.85	N	216050	500	64 억	490622	N	N	17	N	N
38	20240115	160939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11620	-190	5	-1.61	1667208780	143538	42.85	11810	11870	11440	15350	8270	11810	11615.10	3.87	-1213	-6891	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1492	9.68	1.20	12	1.12	1200.00	9713.00	20550	20230224	-43.45	9690	20231024	19.92	12260	-5.22	20240112	10300	12.82	20240108	20550	-43.45	20230224	9690	19.92	20231024	2.92	N	216050	500	64 억	496510	N	N	17	N	N
39	20240115	150940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11680	-130	5	-1.10	1593996040	137260	40.98	11810	11870	11440	15350	8270	11810	11612.97	3.87	-1213	-4753	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1500	9.73	1.20	12	1.07	1200.00	9713.00	20550	20230224	-43.16	9690	20231024	20.54	12260	-4.73	20240112	10300	13.40	20240108	20550	-43.16	20230224	9690	20.54	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
40	20240115	140939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11710	-100	5	-0.85	1387866840	119584	35.70	11810	11870	11440	15350	8270	11810	11605.79	3.87	-1213	718	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1504	9.76	1.21	12	0.93	1200.00	9713.00	20550	20230224	-43.02	9690	20231024	20.85	12260	-4.49	20240112	10300	13.69	20240108	20550	-43.02	20230224	9690	20.85	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
41	20240115	130938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11540	-270	5	-2.29	1138841580	98330	29.36	11810	11870	11440	15350	8270	11810	11581.83	3.87	-1213	2855	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1482	9.62	1.19	12	0.77	1200.00	9713.00	20550	20230224	-43.84	9690	20231024	19.09	12260	-5.87	20240112	10300	12.04	20240108	20550	-43.84	20230224	9690	19.09	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
42	20240115	120939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11590	-220	5	-1.86	1024085090	88377	26.38	11810	11870	11440	15350	8270	11810	11587.69	3.87	-1213	5089	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1489	9.66	1.19	12	0.69	1200.00	9713.00	20550	20230224	-43.60	9690	20231024	19.61	12260	-5.46	20240112	10300	12.52	20240108	20550	-43.60	20230224	9690	19.61	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
43	20240115	110938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11490	-320	5	-2.71	977679660	84353	25.18	11810	11870	11440	15350	8270	11810	11590.34	3.87	-1213	4791	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1476	9.57	1.18	12	0.66	1200.00	9713.00	20550	20230224	-44.09	9690	20231024	18.58	12260	-6.28	20240112	10300	11.55	20240108	20550	-44.09	20230224	9690	18.58	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
44	20240115	100935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11630	-180	5	-1.52	529603470	45469	13.57	11810	11870	11590	15350	8270	11810	11647.57	3.87	-1213	5334	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1494	9.69	1.20	12	0.35	1200.00	9713.00	20550	20230224	-43.41	9690	20231024	20.02	12260	-5.14	20240112	10300	12.91	20240108	20550	-43.41	20230224	9690	20.02	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
45	20240115	090937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11630	-180	5	-1.52	107842510	9218	2.75	11810	11870	11590	15350	8270	11810	11699.12	3.87	-1213	1075	12583	12196	11873	11486	11163	12035	11325	64	3540	500	8500	10	1	12843222	1494	9.69	1.20	12	0.07	1200.00	9713.00	20550	20230224	-43.41	9690	20231024	20.02	12260	-5.14	20240112	10300	12.91	20240108	20550	-43.41	20230224	9690	20.02	20231024	2.92	N	216050	500	64 억	496510	N	N	10	N	N
46	20240112	160949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11810	-200	5	-1.67	3949668860	334063	97.95	12100	12260	11550	15610	8410	12010	11823.13	4.49	0	-65889	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1517	9.84	1.22	12	2.60	1200.00	9713.00	20550	20230224	-42.53	9690	20231024	21.88	12260	-3.67	20240112	10300	14.66	20240108	20550	-42.53	20230224	9690	21.88	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
47	20240112	150936	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11910	-100	5	-0.83	3716578860	314572	92.24	12100	12260	11550	15610	8410	12010	11814.72	4.49	0	-63226	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1530	9.93	1.23	12	2.45	1200.00	9713.00	20550	20230224	-42.04	9690	20231024	22.91	12260	-2.85	20240112	10300	15.63	20240108	20550	-42.04	20230224	9690	22.91	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
48	20240112	140935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11610	-400	5	-3.33	3227270180	272975	80.04	12100	12260	11550	15610	8410	12010	11822.59	4.49	0	-70529	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1491	9.68	1.20	12	2.13	1200.00	9713.00	20550	20230224	-43.50	9690	20231024	19.81	12260	-5.30	20240112	10300	12.72	20240108	20550	-43.50	20230224	9690	19.81	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
49	20240112	130931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11610	-400	5	-3.33	2827829350	238729	70.00	12100	12260	11550	15610	8410	12010	11845.35	4.49	0	-58553	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1491	9.68	1.20	12	1.86	1200.00	9713.00	20550	20230224	-43.50	9690	20231024	19.81	12260	-5.30	20240112	10300	12.72	20240108	20550	-43.50	20230224	9690	19.81	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
50	20240112	120935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11770	-240	5	-2.00	2350652930	197930	58.04	12100	12260	11700	15610	8410	12010	11876.18	4.49	0	-53640	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1512	9.81	1.21	12	1.54	1200.00	9713.00	20550	20230224	-42.73	9690	20231024	21.47	12260	-4.00	20240112	10300	14.27	20240108	20550	-42.73	20230224	9690	21.47	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
51	20240112	110931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11810	-200	5	-1.67	2161676590	181906	53.34	12100	12260	11700	15610	8410	12010	11883.48	4.49	0	-46613	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1517	9.84	1.22	12	1.42	1200.00	9713.00	20550	20230224	-42.53	9690	20231024	21.88	12260	-3.67	20240112	10300	14.66	20240108	20550	-42.53	20230224	9690	21.88	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
52	20240112	100931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11810	-200	5	-1.67	1748209490	147203	43.16	12100	12260	11700	15610	8410	12010	11876.18	4.49	0	-33060	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1517	9.84	1.22	12	1.15	1200.00	9713.00	20550	20230224	-42.53	9690	20231024	21.88	12260	-3.67	20240112	10300	14.66	20240108	20550	-42.53	20230224	9690	21.88	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
53	20240112	090934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11830	-180	5	-1.50	707632950	58939	17.28	12100	12260	11770	15610	8410	12010	12006.19	4.49	0	-14918	12656	12332	11836	11512	11016	12495	11675	64	3600	500	8640	10	1	12843222	1519	9.86	1.22	12	0.46	1200.00	9713.00	20550	20230224	-42.43	9690	20231024	22.08	12260	-3.51	20240112	10300	14.85	20240108	20550	-42.43	20230224	9690	22.08	20231024	2.79	N	216050	500	64 억	577145	N	N	10	N	N
54	20240111	160927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12010	530	2	4.62	3773757180	320272	124.38	11510	12160	11340	14920	8040	11480	11782.53	4.63	0	-5583	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1542	10.01	1.24	12	2.49	1200.00	9713.00	20550	20230224	-41.56	9690	20231024	23.94	12160	-1.23	20240111	10300	16.60	20240108	20550	-41.56	20230224	9690	23.94	20231024	2.69	N	216050	500	64 억	594534	N	N	10	N	N
55	20240111	150933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	12080	600	2	5.23	3412665090	290241	112.71	11510	12160	11340	14920	8040	11480	11758.14	4.63	0	-2298	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1551	10.07	1.24	12	2.26	1200.00	9713.00	20550	20230224	-41.22	9690	20231024	24.66	12160	-0.66	20240111	10300	17.28	20240108	20550	-41.22	20230224	9690	24.66	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
56	20240111	140930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11640	160	2	1.39	1520884840	132153	51.32	11510	11690	11340	14920	8040	11480	11508.54	4.63	0	-3067	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1495	9.70	1.20	12	1.03	1200.00	9713.00	20550	20230224	-43.36	9690	20231024	20.12	11820	-1.52	20240109	10300	13.01	20240108	20550	-43.36	20230224	9690	20.12	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
57	20240111	130928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11640	160	2	1.39	1307680030	113787	44.19	11510	11690	11340	14920	8040	11480	11492.36	4.63	0	-1097	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1495	9.70	1.20	12	0.89	1200.00	9713.00	20550	20230224	-43.36	9690	20231024	20.12	11820	-1.52	20240109	10300	13.01	20240108	20550	-43.36	20230224	9690	20.12	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
58	20240111	120928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11550	70	2	0.61	992607380	86724	33.68	11510	11610	11340	14920	8040	11480	11445.55	4.63	0	1597	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1483	9.62	1.19	12	0.68	1200.00	9713.00	20550	20230224	-43.80	9690	20231024	19.20	11820	-2.28	20240109	10300	12.14	20240108	20550	-43.80	20230224	9690	19.20	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
59	20240111	110930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11460	-20	5	-0.17	824595740	72113	28.00	11510	11610	11340	14920	8040	11480	11434.71	4.63	0	-2513	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1472	9.55	1.18	12	0.56	1200.00	9713.00	20550	20230224	-44.23	9690	20231024	18.27	11820	-3.05	20240109	10300	11.26	20240108	20550	-44.23	20230224	9690	18.27	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
60	20240111	100928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11380	-100	5	-0.87	612801490	53504	20.78	11510	11610	11360	14920	8040	11480	11453.33	4.63	0	-3829	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1462	9.48	1.17	12	0.42	1200.00	9713.00	20550	20230224	-44.62	9690	20231024	17.44	11820	-3.72	20240109	10300	10.49	20240108	20550	-44.62	20230224	9690	17.44	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
61	20240111	090929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11420	-60	5	-0.52	118537740	10321	4.01	11510	11610	11410	14920	8040	11480	11485.15	4.63	0	-1917	12000	11740	11540	11280	11080	11640	11180	64	3440	500	8260	10	1	12843222	1467	9.52	1.18	12	0.08	1200.00	9713.00	20550	20230224	-44.43	9690	20231024	17.85	11820	-3.38	20240109	10300	10.87	20240108	20550	-44.43	20230224	9690	17.85	20231024	2.69	N	216050	500	64 억	594534	N	N	7	N	N
62	20240110	160925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11480	-180	5	-1.54	2951428280	256664	18.34	11680	11800	11340	15150	8170	11660	11499.27	5.09	-1442	-65519	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1474	9.57	1.18	12	2.00	1200.00	9713.00	20550	20230224	-44.14	9690	20231024	18.47	11820	-2.88	20240109	10300	11.46	20240108	20550	-44.14	20230224	9690	18.47	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
63	20240110	150928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11490	-170	5	-1.46	2762710830	240213	17.17	11680	11800	11340	15150	8170	11660	11501.09	5.09	-1442	-64312	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1476	9.57	1.18	12	1.87	1200.00	9713.00	20550	20230224	-44.09	9690	20231024	18.58	11820	-2.79	20240109	10300	11.55	20240108	20550	-44.09	20230224	9690	18.58	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
64	20240110	140929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11550	-110	5	-0.94	2483698750	215964	15.44	11680	11800	11340	15150	8170	11660	11500.52	5.09	-1442	-58148	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1483	9.62	1.19	12	1.68	1200.00	9713.00	20550	20230224	-43.80	9690	20231024	19.20	11820	-2.28	20240109	10300	12.14	20240108	20550	-43.80	20230224	9690	19.20	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
65	20240110	130926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11590	-70	5	-0.60	2175355920	189267	13.53	11680	11800	11340	15150	8170	11660	11493.58	5.09	-1442	-42802	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1489	9.66	1.19	12	1.47	1200.00	9713.00	20550	20230224	-43.60	9690	20231024	19.61	11820	-1.95	20240109	10300	12.52	20240108	20550	-43.60	20230224	9690	19.61	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
66	20240110	120927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11440	-220	5	-1.89	1881332970	163769	11.70	11680	11800	11340	15150	8170	11660	11487.72	5.09	-1442	-37621	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1469	9.53	1.18	12	1.28	1200.00	9713.00	20550	20230224	-44.33	9690	20231024	18.06	11820	-3.21	20240109	10300	11.07	20240108	20550	-44.33	20230224	9690	18.06	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
67	20240110	110926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11460	-200	5	-1.72	1706897010	148466	10.61	11680	11800	11340	15150	8170	11660	11496.89	5.09	-1442	-36877	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1472	9.55	1.18	12	1.16	1200.00	9713.00	20550	20230224	-44.23	9690	20231024	18.27	11820	-3.05	20240109	10300	11.26	20240108	20550	-44.23	20230224	9690	18.27	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
68	20240110	100925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11390	-270	5	-2.32	1473531570	127971	9.15	11680	11800	11340	15150	8170	11660	11514.57	5.09	-1442	-31078	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1463	9.49	1.17	12	1.00	1200.00	9713.00	20550	20230224	-44.57	9690	20231024	17.54	11820	-3.64	20240109	10300	10.58	20240108	20550	-44.57	20230224	9690	17.54	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
69	20240110	090925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11450	-210	5	-1.80	794143130	68373	4.89	11680	11800	11430	15150	8170	11660	11614.86	5.09	-1442	-31030	12306	11982	11496	11172	10686	12145	11335	64	3490	500	8390	10	1	12843222	1471	9.54	1.18	12	0.53	1200.00	9713.00	20550	20230224	-44.28	9690	20231024	18.16	11820	-3.13	20240109	10300	11.17	20240108	20550	-44.28	20230224	9690	18.16	20231024	2.69	N	216050	500	64 억	654130	N	N	7	N	N
70	20240109	160923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11660	980	2	9.18	16084684410	1392249	1878.57	11070	11820	11010	13880	7480	10680	11552.89	4.10	0	143517	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1498	9.72	1.20	12	10.84	1200.00	9713.00	20550	20230224	-43.26	9690	20231024	20.33	11820	-1.35	20240109	10300	13.20	20240108	20550	-43.26	20230224	9690	20.33	20231024	2.67	N	216050	500	64 억	527125	N	N	7	N	N
71	20240109	150925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11710	1030	2	9.64	15614881190	1351924	1824.16	11070	11820	11010	13880	7480	10680	11550.12	4.10	0	139521	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1504	9.76	1.21	12	10.53	1200.00	9713.00	20550	20230224	-43.02	9690	20231024	20.85	11820	-0.93	20240109	10300	13.69	20240108	20550	-43.02	20230224	9690	20.85	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
72	20240109	140924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11630	950	2	8.90	14687087150	1272119	1716.48	11070	11820	11010	13880	7480	10680	11545.37	4.10	0	132548	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1494	9.69	1.20	12	9.90	1200.00	9713.00	20550	20230224	-43.41	9690	20231024	20.02	11820	-1.61	20240109	10300	12.91	20240108	20550	-43.41	20230224	9690	20.02	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
73	20240109	130924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11420	740	2	6.93	13542672930	1173629	1583.59	11070	11820	11010	13880	7480	10680	11539.14	4.10	0	106173	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1467	9.52	1.18	12	9.14	1200.00	9713.00	20550	20230224	-44.43	9690	20231024	17.85	11820	-3.38	20240109	10300	10.87	20240108	20550	-44.43	20230224	9690	17.85	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
74	20240109	120932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11620	940	2	8.80	12753402890	1105042	1491.04	11070	11820	11010	13880	7480	10680	11541.10	4.10	0	95015	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1492	9.68	1.20	12	8.60	1200.00	9713.00	20550	20230224	-43.45	9690	20231024	19.92	11820	-1.69	20240109	10300	12.82	20240108	20550	-43.45	20230224	9690	19.92	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
75	20240109	110927	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11630	950	2	8.90	11747110570	1018456	1374.21	11070	11820	11010	13880	7480	10680	11534.23	4.10	0	66858	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1494	9.69	1.20	12	7.93	1200.00	9713.00	20550	20230224	-43.41	9690	20231024	20.02	11820	-1.61	20240109	10300	12.91	20240108	20550	-43.41	20230224	9690	20.02	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
76	20240109	100925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11530	850	2	7.96	9813690900	850500	1147.59	11070	11820	11010	13880	7480	10680	11538.73	4.10	0	23463	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1481	9.61	1.19	12	6.62	1200.00	9713.00	20550	20230224	-43.89	9690	20231024	18.99	11820	-2.45	20240109	10300	11.94	20240108	20550	-43.89	20230224	9690	18.99	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
77	20240109	090925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	11700	1020	2	9.55	3557505290	310309	418.70	11070	11820	11010	13880	7480	10680	11464.40	4.10	0	19210	11080	10880	10590	10390	10100	10980	10490	64	3200	500	7680	10	1	12843222	1503	9.75	1.20	12	2.42	1200.00	9713.00	20550	20230224	-43.07	9690	20231024	20.74	11820	-1.02	20240109	10300	13.59	20240108	20550	-43.07	20230224	9690	20.74	20231024	2.67	N	216050	500	64 억	527125	N	N	11	N	N
78	20240108	160923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10680	280	2	2.69	776981180	73943	228.32	10410	10790	10300	13520	7280	10400	10506.84	3.92	-1309	22254	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1372	8.90	1.10	12	0.58	1200.00	9713.00	20550	20230224	-48.03	9690	20231024	10.22	10790	-1.02	20240108	10300	3.69	20240108	20550	-48.03	20230224	9690	10.22	20231024	2.63	N	216050	500	64 억	503652	N	N	11	N	N
79	20240108	150924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	270	2	2.60	732723730	69797	215.52	10410	10790	10300	13520	7280	10400	10497.93	3.92	-1309	20857	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1370	8.89	1.10	12	0.54	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	10790	-1.11	20240108	10300	3.59	20240108	20550	-48.08	20230224	9690	10.11	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
80	20240108	140923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10690	290	2	2.79	670077880	63930	197.40	10410	10790	10300	13520	7280	10400	10481.43	3.92	-1309	18360	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1373	8.91	1.10	12	0.50	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	10790	-0.93	20240108	10300	3.79	20240108	20550	-47.98	20230224	9690	10.32	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
81	20240108	130923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10440	40	2	0.38	379758050	36607	113.03	10410	10500	10300	13520	7280	10400	10373.92	3.92	-1309	12489	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1341	8.70	1.07	12	0.29	1200.00	9713.00	20550	20230224	-49.20	9690	20231024	7.74	10720	-2.61	20240103	10300	1.36	20240108	20550	-49.20	20230224	9690	7.74	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
82	20240108	120924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10420	20	2	0.19	323566100	31221	96.40	10410	10500	10300	13520	7280	10400	10363.73	3.92	-1309	8067	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1338	8.68	1.07	12	0.24	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	10720	-2.80	20240103	10300	1.17	20240108	20550	-49.29	20230224	9690	7.53	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
83	20240108	110924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10350	-50	5	-0.48	219843980	21246	65.60	10410	10500	10300	13520	7280	10400	10347.55	3.92	-1309	2390	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1329	8.62	1.07	12	0.17	1200.00	9713.00	20550	20230224	-49.64	9690	20231024	6.81	10720	-3.45	20240103	10300	0.49	20240108	20550	-49.64	20230224	9690	6.81	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
84	20240108	100924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10330	-70	5	-0.67	85236970	8219	25.38	10410	10500	10320	13520	7280	10400	10370.72	3.92	-1309	-1852	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1327	8.61	1.06	12	0.06	1200.00	9713.00	20550	20230224	-49.73	9690	20231024	6.60	10720	-3.64	20240103	10320	0.10	20240108	20550	-49.73	20230224	9690	6.60	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
85	20240108	090922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10390	-10	5	-0.10	16479700	1584	4.89	10410	10500	10390	13520	7280	10400	10403.85	3.92	-1309	-313	10526	10462	10416	10352	10306	10440	10330	64	3120	500	7480	10	1	12843222	1334	8.66	1.07	12	0.01	1200.00	9713.00	20550	20230224	-49.44	9690	20231024	7.22	10720	-3.08	20240103	10370	0.19	20240105	20550	-49.44	20230224	9690	7.22	20231024	2.63	N	216050	500	64 억	503652	N	N	14	N	N
86	20240105	160922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-10	5	-0.10	337195530	32386	76.50	10410	10480	10370	13530	7290	10410	10411.77	3.97	0	-8188	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1336	8.67	1.07	12	0.25	1200.00	9713.00	20550	20230224	-49.39	9690	20231024	7.33	10720	-2.99	20240103	10370	0.29	20240105	20550	-49.39	20230224	9690	7.33	20231024	2.68	N	216050	500	64 억	510143	N	N	14	N	N
87	20240105	150923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10420	10	2	0.10	303961970	29191	68.96	10410	10480	10370	13530	7290	10410	10412.87	3.97	0	-7251	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1338	8.68	1.07	12	0.23	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	10720	-2.80	20240103	10370	0.48	20240105	20550	-49.29	20230224	9690	7.53	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
88	20240105	140920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	0	3	0.00	257915320	24767	58.51	10410	10480	10370	13530	7290	10410	10413.67	3.97	0	-5372	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1337	8.68	1.07	12	0.19	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	10720	-2.89	20240103	10370	0.39	20240105	20550	-49.34	20230224	9690	7.43	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
89	20240105	130922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	0	3	0.00	180701070	17341	40.96	10410	10480	10370	13530	7290	10410	10420.45	3.97	0	-1160	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1337	8.68	1.07	12	0.14	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	10720	-2.89	20240103	10370	0.39	20240105	20550	-49.34	20230224	9690	7.43	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
90	20240105	120922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10420	10	2	0.10	158984850	15256	36.04	10410	10480	10370	13530	7290	10410	10421.14	3.97	0	-1033	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1338	8.68	1.07	12	0.12	1200.00	9713.00	20550	20230224	-49.29	9690	20231024	7.53	10720	-2.80	20240103	10370	0.48	20240105	20550	-49.29	20230224	9690	7.53	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
91	20240105	110920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	0	3	0.00	141929960	13619	32.17	10410	10480	10370	13530	7290	10410	10421.47	3.97	0	-194	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1337	8.68	1.07	12	0.11	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	10720	-2.89	20240103	10370	0.39	20240105	20550	-49.34	20230224	9690	7.43	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
92	20240105	100923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10430	20	2	0.19	71316640	6850	16.18	10410	10480	10370	13530	7290	10410	10411.19	3.97	0	32	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1340	8.69	1.07	12	0.05	1200.00	9713.00	20550	20230224	-49.25	9690	20231024	7.64	10720	-2.71	20240103	10370	0.58	20240105	20550	-49.25	20230224	9690	7.64	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
93	20240105	090920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-10	5	-0.10	17395220	1671	3.95	10410	10480	10400	13530	7290	10410	10410.07	3.97	0	-1451	10756	10582	10496	10322	10236	10540	10280	64	3120	500	7490	10	1	12843222	1336	8.67	1.07	12	0.01	1200.00	9713.00	20550	20230224	-49.39	9690	20231024	7.33	10720	-2.99	20240103	10400	0.00	20240105	20550	-49.39	20230224	9690	7.33	20231024	2.68	N	216050	500	64 억	510143	N	N	10	N	N
94	20240104	160917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	-200	5	-1.89	444058980	42316	103.20	10560	10670	10410	13790	7430	10610	10494.30	4.09	0	-14919	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1337	8.68	1.07	12	0.33	1200.00	9713.00	20550	20230224	-49.34	9690	20231024	7.43	10720	-2.89	20240103	10410	0.00	20240104	20550	-49.34	20230224	9690	7.43	20231024	2.66	N	216050	500	64 억	525062	N	N	10	N	N
95	20240104	150919	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10460	-150	5	-1.41	397556770	37852	92.31	10560	10670	10430	13790	7430	10610	10502.93	4.09	0	-14876	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1343	8.72	1.08	12	0.29	1200.00	9713.00	20550	20230224	-49.10	9690	20231024	7.95	10720	-2.43	20240103	10430	0.29	20240104	20550	-49.10	20230224	9690	7.95	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
96	20240104	140920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10480	-130	5	-1.23	323460110	30766	75.03	10560	10670	10460	13790	7430	10610	10513.56	4.09	0	-13679	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1346	8.73	1.08	12	0.24	1200.00	9713.00	20550	20230224	-49.00	9690	20231024	8.15	10720	-2.24	20240103	10460	0.19	20240104	20550	-49.00	20230224	9690	8.15	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
97	20240104	130920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10470	-140	5	-1.32	307823330	29276	71.40	10560	10670	10460	13790	7430	10610	10514.53	4.09	0	-12805	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1345	8.72	1.08	12	0.23	1200.00	9713.00	20550	20230224	-49.05	9690	20231024	8.05	10720	-2.33	20240103	10460	0.10	20240104	20550	-49.05	20230224	9690	8.05	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
98	20240104	120917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10510	-100	5	-0.94	285391610	27135	66.17	10560	10670	10460	13790	7430	10610	10517.47	4.09	0	-12022	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1350	8.76	1.08	12	0.21	1200.00	9713.00	20550	20230224	-48.86	9690	20231024	8.46	10720	-1.96	20240103	10460	0.48	20240104	20550	-48.86	20230224	9690	8.46	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
99	20240104	110917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10490	-120	5	-1.13	245440400	23320	56.87	10560	10670	10470	13790	7430	10610	10524.89	4.09	0	-11866	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1347	8.74	1.08	12	0.18	1200.00	9713.00	20550	20230224	-48.95	9690	20231024	8.26	10720	-2.15	20240103	10470	0.19	20240104	20550	-48.95	20230224	9690	8.26	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
100	20240104	100916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10520	-90	5	-0.85	125871360	11936	29.11	10560	10670	10510	13790	7430	10610	10545.52	4.09	0	-5581	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1351	8.77	1.08	12	0.09	1200.00	9713.00	20550	20230224	-48.81	9690	20231024	8.57	10720	-1.87	20240103	10510	0.10	20240104	20550	-48.81	20230224	9690	8.57	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
101	20240104	090920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10540	-70	5	-0.66	33469230	3172	7.74	10560	10670	10510	13790	7430	10610	10551.46	4.09	0	-1490	10796	10702	10626	10532	10456	10750	10580	64	3180	500	7630	10	1	12843222	1354	8.78	1.09	12	0.02	1200.00	9713.00	20550	20230224	-48.71	9690	20231024	8.77	10720	-1.68	20240103	10510	0.29	20240104	20550	-48.71	20230224	9690	8.77	20231024	2.66	N	216050	500	64 억	525062	N	N	6	N	N
102	20240103	160916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10610	-60	5	-0.56	430884260	40616	103.67	10580	10720	10550	13870	7470	10670	10608.58	4.02	0	8652	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1363	8.84	1.09	12	0.32	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	10720	-1.03	20240103	10530	0.76	20240102	20550	-48.37	20230224	9690	9.49	20231024	2.66	N	216050	500	64 억	516407	N	N	6	N	N
103	20240103	150914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10650	-20	5	-0.19	420521390	39640	101.17	10580	10720	10550	13870	7470	10670	10608.36	4.02	0	8151	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1368	8.88	1.10	12	0.31	1200.00	9713.00	20550	20230224	-48.18	9690	20231024	9.91	10720	-0.65	20240103	10530	1.14	20240102	20550	-48.18	20230224	9690	9.91	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
104	20240103	140912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10600	-70	5	-0.66	376443160	35494	90.59	10580	10720	10550	13870	7470	10670	10605.64	4.02	0	5089	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1361	8.83	1.09	12	0.28	1200.00	9713.00	20550	20230224	-48.42	9690	20231024	9.39	10720	-1.12	20240103	10530	0.66	20240102	20550	-48.42	20230224	9690	9.39	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
105	20240103	130914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10640	-30	5	-0.28	333434910	31440	80.25	10580	10720	10550	13870	7470	10670	10605.23	4.02	0	3829	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1367	8.87	1.10	12	0.24	1200.00	9713.00	20550	20230224	-48.22	9690	20231024	9.80	10720	-0.75	20240103	10530	1.04	20240102	20550	-48.22	20230224	9690	9.80	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
106	20240103	120917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10610	-60	5	-0.56	301441800	28427	72.55	10580	10720	10550	13870	7470	10670	10603.83	4.02	0	3109	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1363	8.84	1.09	12	0.22	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	10720	-1.03	20240103	10530	0.76	20240102	20550	-48.37	20230224	9690	9.49	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
107	20240103	110913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10620	-50	5	-0.47	170804340	16075	41.03	10580	10720	10570	13870	7470	10670	10625.19	4.02	0	2234	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1364	8.85	1.09	12	0.13	1200.00	9713.00	20550	20230224	-48.32	9690	20231024	9.60	10720	-0.93	20240103	10530	0.85	20240102	20550	-48.32	20230224	9690	9.60	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
108	20240103	100913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10590	-80	5	-0.75	123228850	11594	29.59	10580	10720	10580	13870	7470	10670	10628.31	4.02	0	3296	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1360	8.82	1.09	12	0.09	1200.00	9713.00	20550	20230224	-48.47	9690	20231024	9.29	10720	-1.21	20240103	10530	0.57	20240102	20550	-48.47	20230224	9690	9.29	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
109	20240103	090913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10660	-10	5	-0.09	15585270	1472	3.76	10580	10670	10580	13870	7470	10670	10581.83	4.02	0	74	10816	10742	10636	10562	10456	10690	10510	64	3200	500	7680	10	1	12843222	1369	8.88	1.10	12	0.01	1200.00	9713.00	20550	20230224	-48.13	9690	20231024	10.01	10710	-0.47	20240102	10530	1.23	20240102	20550	-48.13	20230224	9690	10.01	20231024	2.66	N	216050	500	64 억	516407	N	N	8	N	N
110	20240102	160911	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	-30	5	-0.28	416042710	39179	186.71	10700	10710	10530	13910	7490	10700	10619.02	3.97	0	6345	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1370	8.89	1.10	12	0.31	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	10710	-0.37	20240102	10530	1.33	20240102	20550	-48.08	20230224	9690	10.11	20231024	2.74	N	216050	500	64 억	509829	N	N	8	N	N
111	20240102	150911	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	10	2	0.09	405134140	38157	181.84	10700	10710	10530	13910	7490	10700	10617.56	3.97	0	5752	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1376	8.93	1.10	12	0.30	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	10710	0.00	20240102	10530	1.71	20240102	20550	-47.88	20230224	9690	10.53	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N
112	20240102	140912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	0	3	0.00	372351900	35091	167.23	10700	10700	10530	13910	7490	10700	10611.04	3.97	0	5306	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1374	8.92	1.10	12	0.27	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	10700	0.00	20240102	10530	1.61	20240102	20550	-47.93	20230224	9690	10.42	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N
113	20240102	130907	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	-30	5	-0.28	348282040	32831	156.46	10700	10700	10530	13910	7490	10700	10608.33	3.97	0	4237	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1370	8.89	1.10	12	0.26	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	10700	-0.28	20240102	10530	1.33	20240102	20550	-48.08	20230224	9690	10.11	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N
114	20240102	120905	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10650	-50	5	-0.47	328870570	31009	147.77	10700	10700	10530	13910	7490	10700	10605.65	3.97	0	3859	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1368	8.88	1.10	12	0.24	1200.00	9713.00	20550	20230224	-48.18	9690	20231024	9.91	10700	-0.47	20240102	10530	1.14	20240102	20550	-48.18	20230224	9690	9.91	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N
115	20240102	110905	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10610	-90	5	-0.84	308225440	29070	138.53	10700	10700	10530	13910	7490	10700	10602.87	3.97	0	2718	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1363	8.84	1.09	12	0.23	1200.00	9713.00	20550	20230224	-48.37	9690	20231024	9.49	10700	-0.84	20240102	10530	0.76	20240102	20550	-48.37	20230224	9690	9.49	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N
116	20240102	100857	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10670	-30	5	-0.28	14261760	1335	6.36	10700	10700	10640	13910	7490	10700	10682.97	3.97	0	-201	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1370	8.89	1.10	12	0.01	1200.00	9713.00	20550	20230224	-48.08	9690	20231024	10.11	10700	-0.28	20240102	10640	0.28	20240102	20550	-48.08	20230224	9690	10.11	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N
117	20240102	090846	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	0	3	0.00	0	0	0.00	0	0	0	13910	7490	10700	0.00	3.97	0	0	10786	10742	10686	10642	10586	10715	10615	64	3210	500	7700	10	1	12843222	1374	8.92	1.10	12	0.00	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	0	0.00	0	0	0.00	0	20550	-47.93	20230224	9690	10.42	20231024	2.74	N	216050	500	64 억	509829	N	N	11	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History