KissMeData/057030/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5120	70	2	1.39	348128270	69370	32.62	5010	5140	4900	6560	3540	5050	5018.43	1.99	20681	5423	5236	5113	4926	4803	5175	4865	82	1510	500	3230	10	1	16312697	835	10.94	1.66	12	0.43	468.00	3091.00	6260	20231213	-18.21	3290	20230726	55.62	5850	-12.48	20240108	4880	4.92	20240102	6260	-18.21	20231213	3290	55.62	20230726	6.78	N	057030	500	81 억	325137	N	N	N	N
3	20240123	110549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5110	60	2	1.19	307204380	61373	28.86	5010	5140	4900	6560	3540	5050	5005.53	1.99	19590	5423	5236	5113	4926	4803	5175	4865	82	1510	500	3230	10	1	16312697	834	10.92	1.65	12	0.38	468.00	3091.00	6260	20231213	-18.37	3290	20230726	55.32	5850	-12.65	20240108	4880	4.71	20240102	6260	-18.37	20231213	3290	55.32	20230726	6.78	N	057030	500	81 억	325137	N	N	N	N
4	20240123	100548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5060	10	2	0.20	233052470	46796	22.00	5010	5070	4900	6560	3540	5050	4980.18	1.99	17920	5423	5236	5113	4926	4803	5175	4865	82	1510	500	3230	10	1	16312697	825	10.81	1.64	12	0.29	468.00	3091.00	6260	20231213	-19.17	3290	20230726	53.80	5850	-13.50	20240108	4880	3.69	20240102	6260	-19.17	20231213	3290	53.80	20230726	6.78	N	057030	500	81 억	325137	N	N	N	N
5	20240123	090548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4970	-80	5	-1.58	30705585	6145	2.89	5010	5020	4965	6560	3540	5050	4996.84	1.99	-1667	5423	5236	5113	4926	4803	5175	4865	82	1510	500	3230	5	1	16312697	811	10.62	1.61	12	0.04	468.00	3091.00	6260	20231213	-20.61	3290	20230726	51.06	5850	-15.04	20240108	4880	1.84	20240102	6260	-20.61	20231213	3290	51.06	20230726	6.78	N	057030	500	81 억	325137	N	N	N	N
6	20240119	160544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5160	-30	5	-0.58	731813710	140645	31.05	5180	5310	5110	6740	3640	5190	5203.62	1.95	12420	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	842	11.03	1.67	12	0.86	468.00	3091.00	6260	20231213	-17.57	3290	20230726	56.84	5850	-11.79	20240108	4880	5.74	20240102	6260	-17.57	20231213	3290	56.84	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
7	20240119	150546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5130	-60	5	-1.16	688801440	132290	29.21	5180	5310	5110	6740	3640	5190	5206.80	1.95	14100	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	837	10.96	1.66	12	0.81	468.00	3091.00	6260	20231213	-18.05	3290	20230726	55.93	5850	-12.31	20240108	4880	5.12	20240102	6260	-18.05	20231213	3290	55.93	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
8	20240119	140545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5110	-80	5	-1.54	625650430	119959	26.49	5180	5310	5110	6740	3640	5190	5215.62	1.95	11979	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	834	10.92	1.65	12	0.74	468.00	3091.00	6260	20231213	-18.37	3290	20230726	55.32	5850	-12.65	20240108	4880	4.71	20240102	6260	-18.37	20231213	3290	55.32	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
9	20240119	130545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5150	-40	5	-0.77	539003110	103081	22.76	5180	5310	5110	6740	3640	5190	5229.08	1.95	17989	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	840	11.00	1.67	12	0.63	468.00	3091.00	6260	20231213	-17.73	3290	20230726	56.53	5850	-11.97	20240108	4880	5.53	20240102	6260	-17.73	20231213	3290	56.53	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
10	20240119	120548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5220	30	2	0.58	424193800	80826	17.85	5180	5310	5160	6740	3640	5190	5248.52	1.95	17824	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	852	11.15	1.69	12	0.50	468.00	3091.00	6260	20231213	-16.61	3290	20230726	58.66	5850	-10.77	20240108	4880	6.97	20240102	6260	-16.61	20231213	3290	58.66	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
11	20240119	110547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5210	20	2	0.39	385536060	73406	16.21	5180	5310	5160	6740	3640	5190	5252.45	1.95	17774	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	850	11.13	1.69	12	0.45	468.00	3091.00	6260	20231213	-16.77	3290	20230726	58.36	5850	-10.94	20240108	4880	6.76	20240102	6260	-16.77	20231213	3290	58.36	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
12	20240119	100551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5260	70	2	1.35	330982000	62933	13.90	5180	5310	5160	6740	3640	5190	5259.72	1.95	19230	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	858	11.24	1.70	12	0.39	468.00	3091.00	6260	20231213	-15.97	3290	20230726	59.88	5850	-10.09	20240108	4880	7.79	20240102	6260	-15.97	20231213	3290	59.88	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
13	20240119	090544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5240	50	2	0.96	156095040	29789	6.58	5180	5290	5160	6740	3640	5190	5240.70	1.95	22398	5556	5372	5166	4982	4776	5465	5075	82	1550	500	3320	10	1	16312697	855	11.20	1.70	12	0.18	468.00	3091.00	6260	20231213	-16.29	3290	20230726	59.27	5850	-10.43	20240108	4880	7.38	20240102	6260	-16.29	20231213	3290	59.27	20230726	6.99	N	057030	500	81 억	318044	N	N	N	N
14	20240118	160544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5190	255	2	5.17	2315585195	444999	163.11	5020	5350	4960	6410	3455	4935	5203.65	1.67	44395	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	847	11.09	1.68	12	2.73	468.00	3091.00	6260	20231213	-17.09	3290	20230726	57.75	5850	-11.28	20240108	4880	6.35	20240102	6260	-17.09	20231213	3290	57.75	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
15	20240118	150544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5160	225	2	4.56	2197026415	422215	154.76	5020	5350	4960	6410	3455	4935	5203.63	1.67	41002	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	842	11.03	1.67	12	2.59	468.00	3091.00	6260	20231213	-17.57	3290	20230726	56.84	5850	-11.79	20240108	4880	5.74	20240102	6260	-17.57	20231213	3290	56.84	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
16	20240118	140545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5090	155	2	3.14	2117721305	406744	149.09	5020	5350	4960	6410	3455	4935	5206.58	1.67	38532	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	830	10.88	1.65	12	2.49	468.00	3091.00	6260	20231213	-18.69	3290	20230726	54.71	5850	-12.99	20240108	4880	4.30	20240102	6260	-18.69	20231213	3290	54.71	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
17	20240118	130544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5170	235	2	4.76	1877446655	359573	131.80	5020	5350	4960	6410	3455	4935	5221.39	1.67	25182	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	843	11.05	1.67	12	2.20	468.00	3091.00	6260	20231213	-17.41	3290	20230726	57.14	5850	-11.62	20240108	4880	5.94	20240102	6260	-17.41	20231213	3290	57.14	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
18	20240118	120545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5180	245	2	4.96	1829334405	350262	128.39	5020	5350	4960	6410	3455	4935	5222.83	1.67	25977	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	845	11.07	1.68	12	2.15	468.00	3091.00	6260	20231213	-17.25	3290	20230726	57.45	5850	-11.45	20240108	4880	6.15	20240102	6260	-17.25	20231213	3290	57.45	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
19	20240118	110546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5250	315	2	6.38	1628831315	311753	114.27	5020	5350	4960	6410	3455	4935	5224.83	1.67	36051	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	856	11.22	1.70	12	1.91	468.00	3091.00	6260	20231213	-16.13	3290	20230726	59.57	5850	-10.26	20240108	4880	7.58	20240102	6260	-16.13	20231213	3290	59.57	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
20	20240118	100543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5150	215	2	4.36	1440012745	275482	100.98	5020	5350	4960	6410	3455	4935	5227.34	1.67	16397	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	840	11.00	1.67	12	1.69	468.00	3091.00	6260	20231213	-17.73	3290	20230726	56.53	5850	-11.97	20240108	4880	5.53	20240102	6260	-17.73	20231213	3290	56.53	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
21	20240118	090544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5040	105	2	2.13	42995375	8574	3.14	5020	5050	4960	6410	3455	4935	5015.46	1.67	4627	5405	5170	5035	4800	4665	5102	4732	82	1475	500	3150	10	1	16312697	822	10.77	1.63	12	0.05	468.00	3091.00	6260	20231213	-19.49	3290	20230726	53.19	5850	-13.85	20240108	4880	3.28	20240102	6260	-19.49	20231213	3290	53.19	20230726	6.90	N	057030	500	81 억	273142	N	N	N	N
22	20240117	160542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4935	-295	5	-5.64	1352519115	271505	117.79	5270	5270	4900	6790	3670	5230	4981.69	1.48	28974	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	805	10.54	1.60	12	1.66	468.00	3091.00	6260	20231213	-21.17	3290	20230726	50.00	5850	-15.64	20240108	4880	1.13	20240102	6260	-21.17	20231213	3290	50.00	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
23	20240117	150545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4940	-290	5	-5.54	1240354810	248763	107.92	5270	5270	4900	6790	3670	5230	4986.09	1.48	18515	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	806	10.56	1.60	12	1.52	468.00	3091.00	6260	20231213	-21.09	3290	20230726	50.15	5850	-15.56	20240108	4880	1.23	20240102	6260	-21.09	20231213	3290	50.15	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
24	20240117	140543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4960	-270	5	-5.16	1065864865	213459	92.61	5270	5270	4900	6790	3670	5230	4993.30	1.48	11318	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	809	10.60	1.60	12	1.31	468.00	3091.00	6260	20231213	-20.77	3290	20230726	50.76	5850	-15.21	20240108	4880	1.64	20240102	6260	-20.77	20231213	3290	50.76	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
25	20240117	130544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4925	-305	5	-5.83	896473755	179046	77.68	5270	5270	4925	6790	3670	5230	5006.95	1.48	7812	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	803	10.52	1.59	12	1.10	468.00	3091.00	6260	20231213	-21.33	3290	20230726	49.70	5850	-15.81	20240108	4880	0.92	20240102	6260	-21.33	20231213	3290	49.70	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
26	20240117	120545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4960	-270	5	-5.16	730033750	145384	63.07	5270	5270	4955	6790	3670	5230	5021.42	1.48	7338	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	809	10.60	1.60	12	0.89	468.00	3091.00	6260	20231213	-20.77	3290	20230726	50.76	5850	-15.21	20240108	4880	1.64	20240102	6260	-20.77	20231213	3290	50.76	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
27	20240117	110545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4980	-250	5	-4.78	630333350	125328	54.37	5270	5270	4970	6790	3670	5230	5029.47	1.48	7381	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	812	10.64	1.61	12	0.77	468.00	3091.00	6260	20231213	-20.45	3290	20230726	51.37	5850	-14.87	20240108	4880	2.05	20240102	6260	-20.45	20231213	3290	51.37	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
28	20240117	100542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4970	-260	5	-4.97	521681605	103538	44.92	5270	5270	4970	6790	3670	5230	5038.55	1.48	4690	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	5	1	16312697	811	10.62	1.61	12	0.63	468.00	3091.00	6260	20231213	-20.61	3290	20230726	51.06	5850	-15.04	20240108	4880	1.84	20240102	6260	-20.61	20231213	3290	51.06	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
29	20240117	090544	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5170	-60	5	-1.15	32412060	6248	2.71	5270	5270	5140	6790	3670	5230	5187.59	1.48	-4038	5443	5336	5253	5146	5063	5295	5105	82	1560	500	3340	10	1	16312697	843	11.05	1.67	12	0.04	468.00	3091.00	6260	20231213	-17.41	3290	20230726	57.14	5850	-11.62	20240108	4880	5.94	20240102	6260	-17.41	20231213	3290	57.14	20230726	6.83	N	057030	500	81 억	241290	N	N	N	N
30	20240116	160542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5230	-50	5	-0.95	1171744820	222563	120.56	5280	5360	5170	6860	3700	5280	5264.73	1.55	-8175	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	853	11.18	1.69	12	1.36	468.00	3091.00	6260	20231213	-16.45	3290	20230726	58.97	5850	-10.60	20240108	4880	7.17	20240102	6260	-16.45	20231213	3290	58.97	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
31	20240116	150542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5230	-50	5	-0.95	1097463410	208330	112.85	5280	5360	5170	6860	3700	5280	5267.85	1.55	-7358	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	853	11.18	1.69	12	1.28	468.00	3091.00	6260	20231213	-16.45	3290	20230726	58.97	5850	-10.60	20240108	4880	7.17	20240102	6260	-16.45	20231213	3290	58.97	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
32	20240116	140543	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5250	-30	5	-0.57	862458610	163142	88.38	5280	5360	5220	6860	3700	5280	5286.59	1.55	-3395	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	856	11.22	1.70	12	1.00	468.00	3091.00	6260	20231213	-16.13	3290	20230726	59.57	5850	-10.26	20240108	4880	7.58	20240102	6260	-16.13	20231213	3290	59.57	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
33	20240116	130542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5250	-30	5	-0.57	790883830	149480	80.97	5280	5360	5220	6860	3700	5280	5290.97	1.55	-2304	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	856	11.22	1.70	12	0.92	468.00	3091.00	6260	20231213	-16.13	3290	20230726	59.57	5850	-10.26	20240108	4880	7.58	20240102	6260	-16.13	20231213	3290	59.57	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
34	20240116	120542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5250	-30	5	-0.57	648376820	122286	66.24	5280	5360	5240	6860	3700	5280	5302.31	1.55	20946	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	856	11.22	1.70	12	0.75	468.00	3091.00	6260	20231213	-16.13	3290	20230726	59.57	5850	-10.26	20240108	4880	7.58	20240102	6260	-16.13	20231213	3290	59.57	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
35	20240116	110541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5330	50	2	0.95	516803200	97527	52.83	5280	5350	5240	6860	3700	5280	5299.27	1.55	23467	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	869	11.39	1.72	12	0.60	468.00	3091.00	6260	20231213	-14.86	3290	20230726	62.01	5850	-8.89	20240108	4880	9.22	20240102	6260	-14.86	20231213	3290	62.01	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
36	20240116	100541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5270	-10	5	-0.19	314205070	59279	32.11	5280	5350	5240	6860	3700	5280	5300.79	1.55	17753	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	860	11.26	1.70	12	0.36	468.00	3091.00	6260	20231213	-15.81	3290	20230726	60.18	5850	-9.91	20240108	4880	7.99	20240102	6260	-15.81	20231213	3290	60.18	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
37	20240116	090540	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5310	30	2	0.57	25370050	4793	2.60	5280	5310	5260	6860	3700	5280	5296.52	1.55	1573	5460	5370	5290	5200	5120	5330	5160	82	1580	500	3370	10	1	16312697	866	11.35	1.72	12	0.03	468.00	3091.00	6260	20231213	-15.18	3290	20230726	61.40	5850	-9.23	20240108	4880	8.81	20240102	6260	-15.18	20231213	3290	61.40	20230726	6.95	N	057030	500	81 억	252110	N	N	N	N
38	20240115	160540	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	-60	5	-1.12	966950080	182987	88.42	5340	5380	5210	6940	3740	5340	5284.26	1.71	-26421	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	861	11.28	1.71	12	1.12	468.00	3091.00	6260	20231213	-15.65	3290	20230726	60.49	5850	-9.74	20240108	4880	8.20	20240102	6260	-15.65	20231213	3290	60.49	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
39	20240115	150541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	-60	5	-1.12	920408450	174147	84.15	5340	5380	5210	6940	3740	5340	5285.24	1.71	-29248	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	861	11.28	1.71	12	1.07	468.00	3091.00	6260	20231213	-15.65	3290	20230726	60.49	5850	-9.74	20240108	4880	8.20	20240102	6260	-15.65	20231213	3290	60.49	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
40	20240115	140542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5260	-80	5	-1.50	843224860	159464	77.05	5340	5380	5210	6940	3740	5340	5287.87	1.71	-29131	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	858	11.24	1.70	12	0.98	468.00	3091.00	6260	20231213	-15.97	3290	20230726	59.88	5850	-10.09	20240108	4880	7.79	20240102	6260	-15.97	20231213	3290	59.88	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
41	20240115	130540	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5260	-80	5	-1.50	795891980	150458	72.70	5340	5380	5210	6940	3740	5340	5289.80	1.71	-29498	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	858	11.24	1.70	12	0.92	468.00	3091.00	6260	20231213	-15.97	3290	20230726	59.88	5850	-10.09	20240108	4880	7.79	20240102	6260	-15.97	20231213	3290	59.88	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
42	20240115	120540	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5220	-120	5	-2.25	691669550	130552	63.08	5340	5380	5210	6940	3740	5340	5298.04	1.71	-18474	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	852	11.15	1.69	12	0.80	468.00	3091.00	6260	20231213	-16.61	3290	20230726	58.66	5850	-10.77	20240108	4880	6.97	20240102	6260	-16.61	20231213	3290	58.66	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
43	20240115	110539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5250	-90	5	-1.69	627160580	118228	57.13	5340	5380	5210	6940	3740	5340	5304.67	1.71	-16589	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	856	11.22	1.70	12	0.72	468.00	3091.00	6260	20231213	-16.13	3290	20230726	59.57	5850	-10.26	20240108	4880	7.58	20240102	6260	-16.13	20231213	3290	59.57	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
44	20240115	100537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5350	10	2	0.19	334473500	62866	30.38	5340	5380	5260	6940	3740	5340	5320.42	1.71	7648	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	873	11.43	1.73	12	0.39	468.00	3091.00	6260	20231213	-14.54	3290	20230726	62.61	5850	-8.55	20240108	4880	9.63	20240102	6260	-14.54	20231213	3290	62.61	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
45	20240115	090539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	-60	5	-1.12	55462730	10468	5.06	5340	5340	5280	6940	3740	5340	5298.31	1.71	-2837	5460	5400	5280	5220	5100	5430	5250	82	1600	500	3410	10	1	16312697	861	11.28	1.71	12	0.06	468.00	3091.00	6260	20231213	-15.65	3290	20230726	60.49	5850	-9.74	20240108	4880	8.20	20240102	6260	-15.65	20231213	3290	60.49	20230726	7.39	N	057030	500	81 억	278531	N	N	N	N
46	20240112	160536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5340	10	2	0.19	1069467390	203350	70.62	5330	5340	5160	6920	3740	5330	5258.01	1.72	-1855	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	871	11.41	1.73	12	1.25	468.00	3091.00	6260	20231213	-14.70	3290	20230726	62.31	5850	-8.72	20240108	4880	9.43	20240102	6260	-14.70	20231213	3290	62.31	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
47	20240112	150538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5300	-30	5	-0.56	860605510	163877	56.91	5330	5340	5160	6920	3740	5330	5251.53	1.72	-157	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	865	11.32	1.71	12	1.00	468.00	3091.00	6260	20231213	-15.34	3290	20230726	61.09	5850	-9.40	20240108	4880	8.61	20240102	6260	-15.34	20231213	3290	61.09	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
48	20240112	140538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5290	-40	5	-0.75	781344430	148851	51.70	5330	5340	5160	6920	3740	5330	5249.17	1.72	-4910	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	863	11.30	1.71	12	0.91	468.00	3091.00	6260	20231213	-15.50	3290	20230726	60.79	5850	-9.57	20240108	4880	8.40	20240102	6260	-15.50	20231213	3290	60.79	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
49	20240112	130536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5260	-70	5	-1.31	677945580	129300	44.91	5330	5340	5160	6920	3740	5330	5243.20	1.72	-7931	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	858	11.24	1.70	12	0.79	468.00	3091.00	6260	20231213	-15.97	3290	20230726	59.88	5850	-10.09	20240108	4880	7.79	20240102	6260	-15.97	20231213	3290	59.88	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
50	20240112	120539	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5230	-100	5	-1.88	602887250	114950	39.92	5330	5340	5160	6920	3740	5330	5244.78	1.72	-8359	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	853	11.18	1.69	12	0.70	468.00	3091.00	6260	20231213	-16.45	3290	20230726	58.97	5850	-10.60	20240108	4880	7.17	20240102	6260	-16.45	20231213	3290	58.97	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
51	20240112	110536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5330	0	3	0.00	495946510	94593	32.85	5330	5340	5160	6920	3740	5330	5242.95	1.72	-10835	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	869	11.39	1.72	12	0.58	468.00	3091.00	6260	20231213	-14.86	3290	20230726	62.01	5850	-8.89	20240108	4880	9.22	20240102	6260	-14.86	20231213	3290	62.01	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
52	20240112	100536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5230	-100	5	-1.88	331340060	63223	21.96	5330	5340	5160	6920	3740	5330	5240.82	1.72	-12495	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	853	11.18	1.69	12	0.39	468.00	3091.00	6260	20231213	-16.45	3290	20230726	58.97	5850	-10.60	20240108	4880	7.17	20240102	6260	-16.45	20231213	3290	58.97	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
53	20240112	090536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5340	10	2	0.19	46392470	8737	3.03	5330	5340	5300	6920	3740	5330	5309.89	1.72	-2569	5590	5460	5280	5150	4970	5525	5215	82	1590	500	3410	10	1	16312697	871	11.41	1.73	12	0.05	468.00	3091.00	6260	20231213	-14.70	3290	20230726	62.31	5850	-8.72	20240108	4880	9.43	20240102	6260	-14.70	20231213	3290	62.31	20230726	7.37	N	057030	500	81 억	280039	N	N	N	N
54	20240111	160533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5330	-50	5	-0.93	1497250300	283876	72.74	5310	5410	5100	6990	3770	5380	5274.10	1.60	17813	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	869	11.39	1.72	12	1.74	468.00	3091.00	6260	20231213	-14.86	3290	20230726	62.01	5850	-8.89	20240108	4880	9.22	20240102	6260	-14.86	20231213	3290	62.01	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
55	20240111	150537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5340	-40	5	-0.74	1377498290	261463	67.00	5310	5410	5100	6990	3770	5380	5268.43	1.60	24139	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	871	11.41	1.73	12	1.60	468.00	3091.00	6260	20231213	-14.70	3290	20230726	62.31	5850	-8.72	20240108	4880	9.43	20240102	6260	-14.70	20231213	3290	62.31	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
56	20240111	140536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5330	-50	5	-0.93	1262742810	240040	61.51	5310	5410	5100	6990	3770	5380	5260.55	1.60	30219	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	869	11.39	1.72	12	1.47	468.00	3091.00	6260	20231213	-14.86	3290	20230726	62.01	5850	-8.89	20240108	4880	9.22	20240102	6260	-14.86	20231213	3290	62.01	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
57	20240111	130534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5340	-40	5	-0.74	1136687230	216375	55.44	5310	5410	5100	6990	3770	5380	5253.32	1.60	28629	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	871	11.41	1.73	12	1.33	468.00	3091.00	6260	20231213	-14.70	3290	20230726	62.31	5850	-8.72	20240108	4880	9.43	20240102	6260	-14.70	20231213	3290	62.31	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
58	20240111	120534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5370	-10	5	-0.19	1026645570	195823	50.18	5310	5390	5100	6990	3770	5380	5242.72	1.60	33929	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	876	11.47	1.74	12	1.20	468.00	3091.00	6260	20231213	-14.22	3290	20230726	63.22	5850	-8.21	20240108	4880	10.04	20240102	6260	-14.22	20231213	3290	63.22	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
59	20240111	110537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5360	-20	5	-0.37	940044880	179667	46.04	5310	5380	5100	6990	3770	5380	5232.15	1.60	33943	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	874	11.45	1.73	12	1.10	468.00	3091.00	6260	20231213	-14.38	3290	20230726	62.92	5850	-8.38	20240108	4880	9.84	20240102	6260	-14.38	20231213	3290	62.92	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
60	20240111	100535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5290	-90	5	-1.67	809099590	155136	39.75	5310	5380	5100	6990	3770	5380	5215.42	1.60	30665	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	863	11.30	1.71	12	0.95	468.00	3091.00	6260	20231213	-15.50	3290	20230726	60.79	5850	-9.57	20240108	4880	8.40	20240102	6260	-15.50	20231213	3290	60.79	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
61	20240111	090534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5280	-100	5	-1.86	65757340	12412	3.18	5310	5380	5260	6990	3770	5380	5297.88	1.60	-510	5686	5532	5416	5262	5146	5475	5205	82	1610	500	3440	10	1	16312697	861	11.28	1.71	12	0.08	468.00	3091.00	6260	20231213	-15.65	3290	20230726	60.49	5850	-9.74	20240108	4880	8.20	20240102	6260	-15.65	20231213	3290	60.49	20230726	7.41	N	057030	500	81 억	261727	N	N	N	N
62	20240110	160533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5380	-130	5	-2.36	2088742280	385732	77.97	5540	5570	5300	7160	3860	5510	5415.02	1.71	-15915	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	878	11.50	1.74	12	2.36	468.00	3091.00	6260	20231213	-14.06	3255	20230104	65.28	5850	-8.03	20240108	4880	10.25	20240102	6260	-14.06	20231213	3290	63.53	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
63	20240110	150534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5330	-180	5	-3.27	1952802690	360294	72.83	5540	5570	5300	7160	3860	5510	5420.00	1.71	-19098	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	869	11.39	1.72	12	2.21	468.00	3091.00	6260	20231213	-14.86	3255	20230104	63.75	5850	-8.89	20240108	4880	9.22	20240102	6260	-14.86	20231213	3290	62.01	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
64	20240110	140535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5340	-170	5	-3.09	1667542990	306659	61.99	5540	5570	5310	7160	3860	5510	5437.75	1.71	-25442	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	871	11.41	1.73	12	1.88	468.00	3091.00	6260	20231213	-14.70	3255	20230104	64.06	5850	-8.72	20240108	4880	9.43	20240102	6260	-14.70	20231213	3290	62.31	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
65	20240110	130534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5360	-150	5	-2.72	1492893060	273989	55.39	5540	5570	5350	7160	3860	5510	5448.71	1.71	-21646	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	874	11.45	1.73	12	1.68	468.00	3091.00	6260	20231213	-14.38	3255	20230104	64.67	5850	-8.38	20240108	4880	9.84	20240102	6260	-14.38	20231213	3290	62.92	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
66	20240110	120535	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5420	-90	5	-1.63	1284361220	235175	47.54	5540	5570	5370	7160	3860	5510	5461.28	1.71	-14580	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	884	11.58	1.75	12	1.44	468.00	3091.00	6260	20231213	-13.42	3255	20230104	66.51	5850	-7.35	20240108	4880	11.07	20240102	6260	-13.42	20231213	3290	64.74	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
67	20240110	110534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5480	-30	5	-0.54	1151109640	210618	42.58	5540	5570	5370	7160	3860	5510	5465.37	1.71	-10720	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	894	11.71	1.77	12	1.29	468.00	3091.00	6260	20231213	-12.46	3255	20230104	68.36	5850	-6.32	20240108	4880	12.30	20240102	6260	-12.46	20231213	3290	66.57	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
68	20240110	100533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5380	-130	5	-2.36	649157610	119025	24.06	5540	5570	5380	7160	3860	5510	5453.91	1.71	-266	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	878	11.50	1.74	12	0.73	468.00	3091.00	6260	20231213	-14.06	3255	20230104	65.28	5850	-8.03	20240108	4880	10.25	20240102	6260	-14.06	20231213	3290	63.53	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
69	20240110	090533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5560	50	2	0.91	123334870	22341	4.52	5540	5570	5460	7160	3860	5510	5520.61	1.71	-2929	5996	5752	5526	5282	5056	5640	5170	82	1650	500	3520	10	1	16312697	907	11.88	1.80	12	0.14	468.00	3091.00	6260	20231213	-11.18	3255	20230104	70.81	5850	-4.96	20240108	4880	13.93	20240102	6260	-11.18	20231213	3290	69.00	20230726	7.45	N	057030	500	81 억	278148	N	N	N	N
70	20240109	160531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5510	-70	5	-1.25	2735719280	490697	57.69	5590	5770	5300	7250	3910	5580	5575.33	1.34	54357	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	899	11.77	1.78	12	3.01	468.00	3091.00	6260	20231213	-11.98	3215	20230103	71.38	5850	-5.81	20240108	4880	12.91	20240102	6260	-11.98	20231213	3290	67.48	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
71	20240109	150533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5500	-80	5	-1.43	2617410460	469227	55.17	5590	5770	5300	7250	3910	5580	5578.13	1.34	52684	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	897	11.75	1.78	12	2.88	468.00	3091.00	6260	20231213	-12.14	3215	20230103	71.07	5850	-5.98	20240108	4880	12.70	20240102	6260	-12.14	20231213	3290	67.17	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
72	20240109	140532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5490	-90	5	-1.61	2530696110	453437	53.31	5590	5770	5300	7250	3910	5580	5581.14	1.34	49282	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	896	11.73	1.78	12	2.78	468.00	3091.00	6260	20231213	-12.30	3215	20230103	70.76	5850	-6.15	20240108	4880	12.50	20240102	6260	-12.30	20231213	3290	66.87	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
73	20240109	130532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5470	-110	5	-1.97	2058128530	366610	43.10	5590	5770	5420	7250	3910	5580	5613.95	1.34	33981	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	892	11.69	1.77	12	2.25	468.00	3091.00	6260	20231213	-12.62	3215	20230103	70.14	5850	-6.50	20240108	4880	12.09	20240102	6260	-12.62	20231213	3290	66.26	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
74	20240109	120537	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5600	20	2	0.36	1543572710	273337	32.14	5590	5770	5510	7250	3910	5580	5647.14	1.34	42103	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	914	11.97	1.81	12	1.68	468.00	3091.00	6260	20231213	-10.54	3215	20230103	74.18	5850	-4.27	20240108	4880	14.75	20240102	6260	-10.54	20231213	3290	70.21	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
75	20240109	110533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5700	120	2	2.15	1248509870	220882	25.97	5590	5770	5510	7250	3910	5580	5652.38	1.34	36564	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	930	12.18	1.84	12	1.35	468.00	3091.00	6260	20231213	-8.95	3215	20230103	77.29	5850	-2.56	20240108	4880	16.80	20240102	6260	-8.95	20231213	3290	73.25	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
76	20240109	100532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	140	2	2.51	783754780	139647	16.42	5590	5740	5510	7250	3910	5580	5612.40	1.34	16317	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	933	12.22	1.85	12	0.86	468.00	3091.00	6260	20231213	-8.63	3215	20230103	77.92	5850	-2.22	20240108	4880	17.21	20240102	6260	-8.63	20231213	3290	73.86	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
77	20240109	090532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5570	-10	5	-0.18	168043190	29943	3.52	5590	5660	5570	7250	3910	5580	5612.10	1.34	-10693	5966	5772	5656	5462	5346	5715	5405	82	1670	500	3570	10	1	16312697	909	11.90	1.80	12	0.18	468.00	3091.00	6260	20231213	-11.02	3215	20230103	73.25	5850	-4.79	20240108	4880	14.14	20240102	6260	-11.02	20231213	3290	69.30	20230726	7.35	N	057030	500	81 억	219342	N	N	N	N
78	20240108	160531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5580	-80	5	-1.41	4842454510	847194	87.80	5730	5850	5540	7350	3970	5660	5716.15	1.58	-43569	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	910	11.92	1.81	12	5.19	468.00	3091.00	6260	20231213	-10.86	3215	20230103	73.56	5850	-4.62	20240108	4880	14.34	20240102	6260	-10.86	20231213	3290	69.60	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
79	20240108	150533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5610	-50	5	-0.88	4699696420	821687	85.16	5730	5850	5540	7350	3970	5660	5719.57	1.58	-36387	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	915	11.99	1.81	12	5.04	468.00	3091.00	6260	20231213	-10.38	3215	20230103	74.49	5850	-4.10	20240108	4880	14.96	20240102	6260	-10.38	20231213	3290	70.52	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
80	20240108	140532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5640	-20	5	-0.35	4141990600	722095	74.84	5730	5850	5620	7350	3970	5660	5736.08	1.58	-23821	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	920	12.05	1.82	12	4.43	468.00	3091.00	6260	20231213	-9.90	3215	20230103	75.43	5850	-3.59	20240108	4880	15.57	20240102	6260	-9.90	20231213	3290	71.43	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
81	20240108	130531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5700	40	2	0.71	3629842060	631709	65.47	5730	5850	5620	7350	3970	5660	5746.07	1.58	-18292	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	930	12.18	1.84	12	3.87	468.00	3091.00	6260	20231213	-8.95	3215	20230103	77.29	5850	-2.56	20240108	4880	16.80	20240102	6260	-8.95	20231213	3290	73.25	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
82	20240108	120532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5750	90	2	1.59	3421342850	595271	61.69	5730	5850	5620	7350	3970	5660	5747.54	1.58	-25285	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	938	12.29	1.86	12	3.65	468.00	3091.00	6260	20231213	-8.15	3215	20230103	78.85	5850	-1.71	20240108	4880	17.83	20240102	6260	-8.15	20231213	3290	74.77	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
83	20240108	110533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5750	90	2	1.59	3136265600	545507	56.54	5730	5850	5620	7350	3970	5660	5749.27	1.58	-31411	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	938	12.29	1.86	12	3.34	468.00	3091.00	6260	20231213	-8.15	3215	20230103	78.85	5850	-1.71	20240108	4880	17.83	20240102	6260	-8.15	20231213	3290	74.77	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
84	20240108	100533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5790	130	2	2.30	2394215520	417460	43.27	5730	5850	5620	7350	3970	5660	5735.20	1.58	-30749	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	945	12.37	1.87	12	2.56	468.00	3091.00	6260	20231213	-7.51	3215	20230103	80.09	5850	-1.03	20240108	4880	18.65	20240102	6260	-7.51	20231213	3290	75.99	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
85	20240108	090531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	60	2	1.06	516376080	90740	9.40	5730	5730	5630	7350	3970	5660	5690.73	1.58	-1589	5866	5762	5636	5532	5406	5815	5585	82	1690	500	3620	10	1	16312697	933	12.22	1.85	12	0.56	468.00	3091.00	6260	20231213	-8.63	3215	20230103	77.92	5740	-0.35	20240105	4880	17.21	20240102	6260	-8.63	20231213	3290	73.86	20230726	7.74	N	057030	500	81 억	257957	N	N	N	N
86	20240105	160531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5660	210	2	3.85	5315063230	945460	118.23	5600	5740	5510	7080	3820	5450	5621.39	2.00	-65994	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	923	12.09	1.83	12	5.80	468.00	3091.00	6260	20231213	-9.58	3215	20230103	76.05	5740	-1.39	20240105	4880	15.98	20240102	6260	-9.58	20231213	3290	72.04	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
87	20240105	150533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5630	180	2	3.30	4812946460	856711	107.13	5600	5740	5510	7080	3820	5450	5617.93	2.00	-47954	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	918	12.03	1.82	12	5.25	468.00	3091.00	6260	20231213	-10.06	3215	20230103	75.12	5740	-1.92	20240105	4880	15.37	20240102	6260	-10.06	20231213	3290	71.12	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
88	20240105	140529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5580	130	2	2.39	4354273270	774692	96.87	5600	5740	5510	7080	3820	5450	5620.65	2.00	-33642	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	910	11.92	1.81	12	4.75	468.00	3091.00	6260	20231213	-10.86	3215	20230103	73.56	5740	-2.79	20240105	4880	14.34	20240102	6260	-10.86	20231213	3290	69.60	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
89	20240105	130531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5600	150	2	2.75	3857214950	685511	85.72	5600	5740	5510	7080	3820	5450	5626.77	2.00	-26980	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	914	11.97	1.81	12	4.20	468.00	3091.00	6260	20231213	-10.54	3215	20230103	74.18	5740	-2.44	20240105	4880	14.75	20240102	6260	-10.54	20231213	3290	70.21	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
90	20240105	120531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5640	190	2	3.49	2652463310	473552	59.22	5600	5720	5510	7080	3820	5450	5601.21	2.00	-21004	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	920	12.05	1.82	12	2.90	468.00	3091.00	6260	20231213	-9.90	3215	20230103	75.43	5720	-1.40	20240105	4880	15.57	20240102	6260	-9.90	20231213	3290	71.43	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
91	20240105	110530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5580	130	2	2.39	2203069800	393717	49.23	5600	5720	5510	7080	3820	5450	5595.57	2.00	-25082	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	910	11.92	1.81	12	2.41	468.00	3091.00	6260	20231213	-10.86	3215	20230103	73.56	5720	-2.45	20240105	4880	14.34	20240102	6260	-10.86	20231213	3290	69.60	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
92	20240105	100533	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5570	120	2	2.20	1930785810	344690	43.10	5600	5720	5510	7080	3820	5450	5601.51	2.00	-24330	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	909	11.90	1.80	12	2.11	468.00	3091.00	6260	20231213	-11.02	3215	20230103	73.25	5720	-2.62	20240105	4880	14.14	20240102	6260	-11.02	20231213	3290	69.30	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
93	20240105	090530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5660	210	2	3.85	740945330	131913	16.50	5600	5700	5560	7080	3820	5450	5616.93	2.00	-10362	5783	5616	5483	5316	5183	5600	5300	82	1630	500	3480	10	1	16312697	923	12.09	1.83	12	0.81	468.00	3091.00	6260	20231213	-9.58	3215	20230103	76.05	5700	-0.70	20240105	4880	15.98	20240102	6260	-9.58	20231213	3290	72.04	20230726	7.48	N	057030	500	81 억	325454	N	N	N	N
94	20240104	160528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5450	70	2	1.30	4321760090	789067	148.14	5450	5650	5350	6990	3770	5380	5477.18	2.27	-51757	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	889	11.65	1.76	12	4.84	468.00	3091.00	6260	20231213	-12.94	3215	20230103	69.52	5650	-3.54	20240104	4880	11.68	20240102	6260	-12.94	20231213	3255	67.43	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
95	20240104	150529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5390	10	2	0.19	4074887980	743275	139.55	5450	5650	5360	6990	3770	5380	5482.40	2.27	-52419	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	879	11.52	1.74	12	4.56	468.00	3091.00	6260	20231213	-13.90	3215	20230103	67.65	5650	-4.60	20240104	4880	10.45	20240102	6260	-13.90	20231213	3255	65.59	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
96	20240104	140529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5410	30	2	0.56	3829635620	697814	131.01	5450	5650	5360	6990	3770	5380	5488.11	2.27	-43377	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	883	11.56	1.75	12	4.28	468.00	3091.00	6260	20231213	-13.58	3215	20230103	68.27	5650	-4.25	20240104	4880	10.86	20240102	6260	-13.58	20231213	3255	66.21	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
97	20240104	130529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5460	80	2	1.49	3541552810	644558	121.01	5450	5650	5360	6990	3770	5380	5494.62	2.27	-36335	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	891	11.67	1.77	12	3.95	468.00	3091.00	6260	20231213	-12.78	3215	20230103	69.83	5650	-3.36	20240104	4880	11.89	20240102	6260	-12.78	20231213	3255	67.74	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
98	20240104	120527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5480	100	2	1.86	3342084990	608217	114.19	5450	5650	5360	6990	3770	5380	5494.96	2.27	-36453	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	894	11.71	1.77	12	3.73	468.00	3091.00	6260	20231213	-12.46	3215	20230103	70.45	5650	-3.01	20240104	4880	12.30	20240102	6260	-12.46	20231213	3255	68.36	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
99	20240104	110528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5400	20	2	0.37	2919681640	530600	99.62	5450	5650	5370	6990	3770	5380	5502.70	2.27	-29479	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	881	11.54	1.75	12	3.25	468.00	3091.00	6260	20231213	-13.74	3215	20230103	67.96	5650	-4.42	20240104	4880	10.66	20240102	6260	-13.74	20231213	3255	65.90	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
100	20240104	100528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5480	100	2	1.86	2451987060	444989	83.54	5450	5650	5370	6990	3770	5380	5510.34	2.27	-22364	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	894	11.71	1.77	12	2.73	468.00	3091.00	6260	20231213	-12.46	3215	20230103	70.45	5650	-3.01	20240104	4880	12.30	20240102	6260	-12.46	20231213	3255	68.36	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
101	20240104	090530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5420	40	2	0.74	202134630	37319	7.01	5450	5450	5370	6990	3770	5380	5416.80	2.27	-14709	5606	5492	5376	5262	5146	5435	5205	82	1610	500	3440	10	1	16312697	884	11.58	1.75	12	0.23	468.00	3091.00	6260	20231213	-13.42	3215	20230103	68.58	5530	-1.99	20240102	4880	11.07	20240102	6260	-13.42	20231213	3255	66.51	20230104	7.80	N	057030	500	81 억	370248	N	N	N	N
102	20240103	160527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5380	40	2	0.75	2833384200	525774	41.83	5420	5490	5260	6940	3740	5340	5389.01	3.07	-148823	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	878	11.50	1.74	12	3.22	468.00	3091.00	6260	20231213	-14.06	3215	20230103	67.34	5530	-2.71	20240102	4880	10.25	20240102	6260	-14.06	20231213	3215	67.34	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
103	20240103	150527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5360	20	2	0.37	2689081100	498907	39.70	5420	5490	5260	6940	3740	5340	5389.95	3.07	-146245	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	874	11.45	1.73	12	3.06	468.00	3091.00	6260	20231213	-14.38	3215	20230103	66.72	5530	-3.07	20240102	4880	9.84	20240102	6260	-14.38	20231213	3215	66.72	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
104	20240103	140524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5360	20	2	0.37	2408737440	446596	35.53	5420	5490	5260	6940	3740	5340	5393.56	3.07	-142097	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	874	11.45	1.73	12	2.74	468.00	3091.00	6260	20231213	-14.38	3215	20230103	66.72	5530	-3.07	20240102	4880	9.84	20240102	6260	-14.38	20231213	3215	66.72	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
105	20240103	130526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5460	120	2	2.25	1599781570	297518	23.67	5420	5470	5260	6940	3740	5340	5377.10	3.07	-81439	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	891	11.67	1.77	12	1.82	468.00	3091.00	6260	20231213	-12.78	3215	20230103	69.83	5530	-1.27	20240102	4880	11.89	20240102	6260	-12.78	20231213	3215	69.83	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
106	20240103	120529	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5370	30	2	0.56	1163240000	216939	17.26	5420	5430	5260	6940	3740	5340	5362.07	3.07	-61311	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	876	11.47	1.74	12	1.33	468.00	3091.00	6260	20231213	-14.22	3215	20230103	67.03	5530	-2.89	20240102	4880	10.04	20240102	6260	-14.22	20231213	3215	67.03	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
107	20240103	110526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5380	40	2	0.75	932941980	174027	13.85	5420	5430	5260	6940	3740	5340	5360.92	3.07	-63911	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	878	11.50	1.74	12	1.07	468.00	3091.00	6260	20231213	-14.06	3215	20230103	67.34	5530	-2.71	20240102	4880	10.25	20240102	6260	-14.06	20231213	3215	67.34	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
108	20240103	100526	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5320	-20	5	-0.37	670482170	125273	9.97	5420	5420	5260	6940	3740	5340	5352.18	3.07	-43647	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	868	11.37	1.72	12	0.77	468.00	3091.00	6260	20231213	-15.02	3215	20230103	65.47	5530	-3.80	20240102	4880	9.02	20240102	6260	-15.02	20231213	3215	65.47	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
109	20240103	090525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5380	40	2	0.75	194834440	36485	2.90	5420	5420	5260	6940	3740	5340	5340.12	3.07	-21865	5900	5620	5250	4970	4600	5760	5110	82	1600	500	3410	10	1	16312697	878	11.50	1.74	12	0.22	468.00	3091.00	6260	20231213	-14.06	3215	20230103	67.34	5530	-2.71	20240102	4880	10.25	20240102	6260	-14.06	20231213	3215	67.34	20230103	8.42	N	057030	500	81 억	500329	N	N	N	N
110	20240102	160525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5340	520	2	10.79	6569581780	1234449	300.12	4880	5530	4880	6260	3375	4820	5322.17	2.11	192095	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	871	11.41	1.73	12	7.57	468.00	3091.00	6260	20231213	-14.70	3215	20230103	66.10	5530	-3.44	20240102	4880	9.43	20240102	6260	-14.70	20231213	3215	66.10	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
111	20240102	150524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5290	470	2	9.75	6372164550	1197379	291.10	4880	5530	4880	6260	3375	4820	5322.08	2.11	180664	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	863	11.30	1.71	12	7.34	468.00	3091.00	6260	20231213	-15.50	3215	20230103	64.54	5530	-4.34	20240102	4880	8.40	20240102	6260	-15.50	20231213	3215	64.54	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
112	20240102	140525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5290	470	2	9.75	6143579250	1154352	280.64	4880	5530	4880	6260	3375	4820	5322.43	2.11	178852	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	863	11.30	1.71	12	7.08	468.00	3091.00	6260	20231213	-15.50	3215	20230103	64.54	5530	-4.34	20240102	4880	8.40	20240102	6260	-15.50	20231213	3215	64.54	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
113	20240102	130523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5400	580	2	12.03	5776142670	1085236	263.84	4880	5530	4880	6260	3375	4820	5322.83	2.11	156447	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	881	11.54	1.75	12	6.65	468.00	3091.00	6260	20231213	-13.74	3215	20230103	67.96	5530	-2.35	20240102	4880	10.66	20240102	6260	-13.74	20231213	3215	67.96	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
114	20240102	120523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5370	550	2	11.41	5595510180	1051581	255.66	4880	5530	4880	6260	3375	4820	5321.41	2.11	156672	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	876	11.47	1.74	12	6.45	468.00	3091.00	6260	20231213	-14.22	3215	20230103	67.03	5530	-2.89	20240102	4880	10.04	20240102	6260	-14.22	20231213	3215	67.03	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
115	20240102	110522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5370	550	2	11.41	4718120850	889416	216.23	4880	5530	4880	6260	3375	4820	5305.15	2.11	124866	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	876	11.47	1.74	12	5.45	468.00	3091.00	6260	20231213	-14.22	3215	20230103	67.03	5530	-2.89	20240102	4880	10.04	20240102	6260	-14.22	20231213	3215	67.03	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
116	20240102	100517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5000	180	2	3.73	325824965	65868	16.01	4880	5030	4880	6260	3375	4820	4948.11	2.11	9151	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	10	1	16312697	816	10.68	1.62	12	0.40	468.00	3091.00	6260	20231213	-20.13	3215	20230103	55.52	5030	-0.60	20240102	4880	2.46	20240102	6260	-20.13	20231213	3215	55.52	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N
117	20240102	090511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4820	0	3	0.00	0	0	0.00	0	0	0	6260	3375	4820	0.00	2.11	0	5143	4981	4878	4716	4613	4930	4665	82	1440	500	3080	5	1	16312697	786	10.30	1.56	12	0.00	468.00	3091.00	6260	20231213	-23.00	3215	20230103	49.92	0	0.00	0	0	0.00	0	6260	-23.00	20231213	3215	49.92	20230103	8.13	N	057030	500	81 억	343417	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History