KissMeData/084990/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	120705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3610	20	2	0.56	213034415	58874	31.53	3610	3650	3565	4665	2515	3590	3618.48	5.87	0	7247	3796	3692	3636	3532	3476	3665	3505	245	1075	500	2510	5	1	49063934	1771	-3.13	0.67	12	0.12	-1155.00	5427.00	12940	20230206	-72.10	3565	20240123	1.26	6270	-42.42	20240102	3565	1.26	20240123	12940	-72.10	20230206	3565	1.26	20240123	0.25	N	084990	500	245 억	2881218	N	N	0	N	N
3	20240123	110703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3615	25	2	0.70	175002505	48352	25.90	3610	3650	3565	4665	2515	3590	3619.34	5.87	0	13713	3796	3692	3636	3532	3476	3665	3505	245	1075	500	2510	5	1	49063934	1774	-3.13	0.67	12	0.10	-1155.00	5427.00	12940	20230206	-72.06	3565	20240123	1.40	6270	-42.34	20240102	3565	1.40	20240123	12940	-72.06	20230206	3565	1.40	20240123	0.25	N	084990	500	245 억	2881218	N	N	0	N	N
4	20240123	100703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3635	45	2	1.25	124092745	34339	18.39	3610	3645	3565	4665	2515	3590	3613.76	5.87	0	13874	3796	3692	3636	3532	3476	3665	3505	245	1075	500	2510	5	1	49063934	1783	-3.15	0.67	12	0.07	-1155.00	5427.00	12940	20230206	-71.91	3565	20240123	1.96	6270	-42.03	20240102	3565	1.96	20240123	12940	-71.91	20230206	3565	1.96	20240123	0.25	N	084990	500	245 억	2881218	N	N	0	N	N
5	20240123	090704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3585	-5	5	-0.14	9437890	2631	1.41	3610	3620	3565	4665	2515	3590	3587.19	5.87	0	-1173	3796	3692	3636	3532	3476	3665	3505	245	1075	500	2510	5	1	49063934	1759	-3.10	0.66	12	0.01	-1155.00	5427.00	12940	20230206	-72.30	3565	20240123	0.56	6270	-42.82	20240102	3565	0.56	20240123	12940	-72.30	20230206	3565	0.56	20240123	0.25	N	084990	500	245 억	2881218	N	N	0	N	N
6	20240119	160658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3690	-75	5	-1.99	670098520	179782	153.61	3770	3795	3685	4890	2640	3765	3727.28	5.95	0	-50616	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1810	-3.19	0.68	12	0.37	-1155.00	5427.00	12940	20230206	-71.48	3685	20240119	0.14	6270	-41.15	20240102	3685	0.14	20240119	12940	-71.48	20230206	3685	0.14	20240119	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
7	20240119	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3700	-65	5	-1.73	657369690	176334	150.66	3770	3795	3685	4890	2640	3765	3727.98	5.95	0	-49801	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1815	-3.20	0.68	12	0.36	-1155.00	5427.00	12940	20230206	-71.41	3685	20240119	0.41	6270	-40.99	20240102	3685	0.41	20240119	12940	-71.41	20230206	3685	0.41	20240119	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
8	20240119	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	-60	5	-1.59	531027140	142161	121.46	3770	3795	3695	4890	2640	3765	3735.39	5.95	0	-32923	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1818	-3.21	0.68	12	0.29	-1155.00	5427.00	12940	20230206	-71.37	3685	20240118	0.54	6270	-40.91	20240102	3685	0.54	20240118	12940	-71.37	20230206	3685	0.54	20240118	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
9	20240119	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	-30	5	-0.80	487041110	130329	111.36	3770	3795	3695	4890	2640	3765	3737.01	5.95	0	-30910	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1833	-3.23	0.69	12	0.27	-1155.00	5427.00	12940	20230206	-71.14	3685	20240118	1.36	6270	-40.43	20240102	3685	1.36	20240118	12940	-71.14	20230206	3685	1.36	20240118	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
10	20240119	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-35	5	-0.93	424652955	113631	97.09	3770	3795	3695	4890	2640	3765	3737.12	5.95	0	-23436	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1830	-3.23	0.69	12	0.23	-1155.00	5427.00	12940	20230206	-71.17	3685	20240118	1.22	6270	-40.51	20240102	3685	1.22	20240118	12940	-71.17	20230206	3685	1.22	20240118	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
11	20240119	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3720	-45	5	-1.20	371576365	99337	84.88	3770	3795	3695	4890	2640	3765	3740.56	5.95	0	-19101	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1825	-3.22	0.69	12	0.20	-1155.00	5427.00	12940	20230206	-71.25	3685	20240118	0.95	6270	-40.67	20240102	3685	0.95	20240118	12940	-71.25	20230206	3685	0.95	20240118	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
12	20240119	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3750	-15	5	-0.40	174187595	46261	39.53	3770	3795	3735	4890	2640	3765	3765.32	5.95	0	1323	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1840	-3.25	0.69	12	0.09	-1155.00	5427.00	12940	20230206	-71.02	3685	20240118	1.76	6270	-40.19	20240102	3685	1.76	20240118	12940	-71.02	20230206	3685	1.76	20240118	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
13	20240119	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3760	-5	5	-0.13	28806860	7662	6.55	3770	3770	3735	4890	2640	3765	3759.71	5.95	0	-2142	3871	3817	3751	3697	3631	3845	3725	245	1125	500	2630	5	1	49063934	1845	-3.26	0.69	12	0.02	-1155.00	5427.00	12940	20230206	-70.94	3685	20240118	2.04	6270	-40.03	20240102	3685	2.04	20240118	12940	-70.94	20230206	3685	2.04	20240118	0.28	N	084990	500	245 억	2916855	N	N	0	N	N
14	20240118	160657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	35	2	0.94	438079005	117024	36.28	3720	3805	3685	4845	2615	3730	3743.50	5.94	0	4725	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1847	-3.26	0.69	12	0.24	-1155.00	5427.00	12940	20230206	-70.90	3685	20240118	2.17	6270	-39.95	20240102	3685	2.17	20240118	12940	-70.90	20230206	3685	2.17	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
15	20240118	150658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3745	15	2	0.40	419091375	111963	34.71	3720	3805	3685	4845	2615	3730	3743.12	5.94	0	3586	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1837	-3.24	0.69	12	0.23	-1155.00	5427.00	12940	20230206	-71.06	3685	20240118	1.63	6270	-40.27	20240102	3685	1.63	20240118	12940	-71.06	20230206	3685	1.63	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
16	20240118	140659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3750	20	2	0.54	396417110	105910	32.83	3720	3805	3685	4845	2615	3730	3742.96	5.94	0	5341	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1840	-3.25	0.69	12	0.22	-1155.00	5427.00	12940	20230206	-71.02	3685	20240118	1.76	6270	-40.19	20240102	3685	1.76	20240118	12940	-71.02	20230206	3685	1.76	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
17	20240118	130658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	50	2	1.34	334118990	89411	27.72	3720	3795	3685	4845	2615	3730	3736.89	5.94	0	7386	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1855	-3.27	0.70	12	0.18	-1155.00	5427.00	12940	20230206	-70.79	3685	20240118	2.58	6270	-39.71	20240102	3685	2.58	20240118	12940	-70.79	20230206	3685	2.58	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
18	20240118	120700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3745	15	2	0.40	301088715	80612	24.99	3720	3795	3685	4845	2615	3730	3735.04	5.94	0	4900	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1837	-3.24	0.69	12	0.16	-1155.00	5427.00	12940	20230206	-71.06	3685	20240118	1.63	6270	-40.27	20240102	3685	1.63	20240118	12940	-71.06	20230206	3685	1.63	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
19	20240118	110700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3715	-15	5	-0.40	217641965	58385	18.10	3720	3795	3685	4845	2615	3730	3727.70	5.94	0	12880	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1823	-3.22	0.68	12	0.12	-1155.00	5427.00	12940	20230206	-71.29	3685	20240118	0.81	6270	-40.75	20240102	3685	0.81	20240118	12940	-71.29	20230206	3685	0.81	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
20	20240118	100657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3730	0	3	0.00	164569915	44138	13.68	3720	3795	3685	4845	2615	3730	3728.53	5.94	0	13941	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1830	-3.23	0.69	12	0.09	-1155.00	5427.00	12940	20230206	-71.17	3685	20240118	1.22	6270	-40.51	20240102	3685	1.22	20240118	12940	-71.17	20230206	3685	1.22	20240118	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
21	20240118	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	15	2	0.40	7330335	1942	0.60	3720	3795	3720	4845	2615	3730	3774.63	5.94	0	-39	3936	3832	3761	3657	3586	3797	3622	245	1115	500	2610	5	1	49063934	1837	-3.24	0.69	12	0.00	-1155.00	5427.00	12940	20230206	-71.06	3690	20240117	1.49	6270	-40.27	20240102	3690	1.49	20240117	12940	-71.06	20230206	3690	1.49	20240117	0.29	N	084990	500	245 억	2912139	N	N	0	N	N
22	20240117	160656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3730	-105	5	-2.74	1205011860	322040	179.26	3835	3865	3690	4985	2685	3835	3741.82	5.88	0	16568	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1830	-3.23	0.69	12	0.66	-1155.00	5427.00	12940	20230206	-71.17	3690	20240117	1.08	6270	-40.51	20240102	3690	1.08	20240117	12940	-71.17	20230206	3690	1.08	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
23	20240117	150659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3730	-105	5	-2.74	1182328240	315952	175.87	3835	3865	3690	4985	2685	3835	3742.11	5.88	0	14998	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1830	-3.23	0.69	12	0.64	-1155.00	5427.00	12940	20230206	-71.17	3690	20240117	1.08	6270	-40.51	20240102	3690	1.08	20240117	12940	-71.17	20230206	3690	1.08	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
24	20240117	140657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3755	-80	5	-2.09	1091671420	291583	162.31	3835	3865	3690	4985	2685	3835	3743.95	5.88	0	12500	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1842	-3.25	0.69	12	0.59	-1155.00	5427.00	12940	20230206	-70.98	3690	20240117	1.76	6270	-40.11	20240102	3690	1.76	20240117	12940	-70.98	20230206	3690	1.76	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
25	20240117	130658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3720	-115	5	-3.00	985704165	263223	146.52	3835	3865	3690	4985	2685	3835	3744.75	5.88	0	3196	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1825	-3.22	0.69	12	0.54	-1155.00	5427.00	12940	20230206	-71.25	3690	20240117	0.81	6270	-40.67	20240102	3690	0.81	20240117	12940	-71.25	20230206	3690	0.81	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
26	20240117	120658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-65	5	-1.69	813307815	216897	120.73	3835	3865	3690	4985	2685	3835	3749.74	5.88	0	-303	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1850	-3.26	0.69	12	0.44	-1155.00	5427.00	12940	20230206	-70.87	3690	20240117	2.17	6270	-39.87	20240102	3690	2.17	20240117	12940	-70.87	20230206	3690	2.17	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
27	20240117	110659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	-15	5	-0.39	683330645	182387	101.52	3835	3865	3690	4985	2685	3835	3746.60	5.88	0	3089	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1874	-3.31	0.70	12	0.37	-1155.00	5427.00	12940	20230206	-70.48	3690	20240117	3.52	6270	-39.07	20240102	3690	3.52	20240117	12940	-70.48	20230206	3690	3.52	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
28	20240117	100655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3710	-125	5	-3.26	447007580	119290	66.40	3835	3865	3700	4985	2685	3835	3747.23	5.88	0	5265	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1820	-3.21	0.68	12	0.24	-1155.00	5427.00	12940	20230206	-71.33	3700	20240117	0.27	6270	-40.83	20240102	3700	0.27	20240117	12940	-71.33	20230206	3700	0.27	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
29	20240117	090659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	5	2	0.13	43342350	11317	6.30	3835	3865	3800	4985	2685	3835	3829.84	5.88	0	-8297	3971	3902	3856	3787	3741	3937	3822	245	1150	500	2680	5	1	49063934	1884	-3.32	0.71	12	0.02	-1155.00	5427.00	12940	20230206	-70.32	3800	20240117	1.05	6270	-38.76	20240102	3800	1.05	20240117	12940	-70.32	20230206	3800	1.05	20240117	0.28	N	084990	500	245 억	2885632	N	N	0	N	N
30	20240116	160655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3835	-60	5	-1.54	690706850	179546	107.51	3830	3925	3810	5060	2730	3895	3846.97	5.91	0	-14836	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1882	-3.32	0.71	12	0.37	-1155.00	5427.00	12940	20230206	-70.36	3810	20240116	0.66	6270	-38.84	20240102	3810	0.66	20240116	12940	-70.36	20230206	3810	0.66	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
31	20240116	150655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-55	5	-1.41	666432130	173221	103.72	3830	3925	3810	5060	2730	3895	3847.29	5.91	0	-16240	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1884	-3.32	0.71	12	0.35	-1155.00	5427.00	12940	20230206	-70.32	3810	20240116	0.79	6270	-38.76	20240102	3810	0.79	20240116	12940	-70.32	20230206	3810	0.79	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
32	20240116	140656	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3850	-45	5	-1.16	541291715	140689	84.24	3830	3925	3810	5060	2730	3895	3847.43	5.91	0	-13007	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1889	-3.33	0.71	12	0.29	-1155.00	5427.00	12940	20230206	-70.25	3810	20240116	1.05	6270	-38.60	20240102	3810	1.05	20240116	12940	-70.25	20230206	3810	1.05	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
33	20240116	130657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3845	-50	5	-1.28	495296190	128734	77.09	3830	3925	3810	5060	2730	3895	3847.44	5.91	0	-12341	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1887	-3.33	0.71	12	0.26	-1155.00	5427.00	12940	20230206	-70.29	3810	20240116	0.92	6270	-38.68	20240102	3810	0.92	20240116	12940	-70.29	20230206	3810	0.92	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
34	20240116	120655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3845	-50	5	-1.28	453776950	117956	70.63	3830	3925	3810	5060	2730	3895	3847.00	5.91	0	-15488	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1887	-3.33	0.71	12	0.24	-1155.00	5427.00	12940	20230206	-70.29	3810	20240116	0.92	6270	-38.68	20240102	3810	0.92	20240116	12940	-70.29	20230206	3810	0.92	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
35	20240116	110653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3840	-55	5	-1.41	408731090	106281	63.64	3830	3925	3810	5060	2730	3895	3845.76	5.91	0	-12278	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1884	-3.32	0.71	12	0.22	-1155.00	5427.00	12940	20230206	-70.32	3810	20240116	0.79	6270	-38.76	20240102	3810	0.79	20240116	12940	-70.32	20230206	3810	0.79	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
36	20240116	100655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3825	-70	5	-1.80	282329825	73357	43.93	3830	3925	3825	5060	2730	3895	3848.71	5.91	0	-21059	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1877	-3.31	0.70	12	0.15	-1155.00	5427.00	12940	20230206	-70.44	3825	20240116	0.00	6270	-39.00	20240102	3825	0.00	20240116	12940	-70.44	20230206	3825	0.00	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
37	20240116	090653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3885	-10	5	-0.26	70746785	18364	11.00	3830	3925	3830	5060	2730	3895	3852.47	5.91	0	3504	3988	3941	3908	3861	3828	3925	3845	245	1165	500	2720	5	1	49063934	1906	-3.36	0.72	12	0.04	-1155.00	5427.00	12940	20230206	-69.98	3830	20240116	1.44	6270	-38.04	20240102	3830	1.44	20240116	12940	-69.98	20230206	3830	1.44	20240116	0.33	N	084990	500	245 억	2900516	N	N	0	N	N
38	20240115	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	-35	5	-0.89	649443495	166494	59.53	3955	3955	3875	5100	2755	3930	3900.70	7.04	90	-26556	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1620	-3.37	0.72	12	0.40	-1155.00	5427.00	12940	20230206	-69.90	3865	20240104	0.78	6270	-37.88	20240102	3865	0.78	20240104	12940	-69.90	20230206	3865	0.78	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
39	20240115	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	-30	5	-0.76	615372975	157757	56.41	3955	3955	3875	5100	2755	3930	3900.76	7.04	90	-23588	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1622	-3.38	0.72	12	0.38	-1155.00	5427.00	12940	20230206	-69.86	3865	20240104	0.91	6270	-37.80	20240102	3865	0.91	20240104	12940	-69.86	20230206	3865	0.91	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
40	20240115	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-40	5	-1.02	561940575	144034	51.50	3955	3955	3875	5100	2755	3930	3901.44	7.04	90	-19893	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1618	-3.37	0.72	12	0.35	-1155.00	5427.00	12940	20230206	-69.94	3865	20240104	0.65	6270	-37.96	20240102	3865	0.65	20240104	12940	-69.94	20230206	3865	0.65	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
41	20240115	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	-35	5	-0.89	473981790	121406	43.41	3955	3955	3875	5100	2755	3930	3904.11	7.04	90	-12776	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1620	-3.37	0.72	12	0.29	-1155.00	5427.00	12940	20230206	-69.90	3865	20240104	0.78	6270	-37.88	20240102	3865	0.78	20240104	12940	-69.90	20230206	3865	0.78	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
42	20240115	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	-30	5	-0.76	405350800	103778	37.11	3955	3955	3875	5100	2755	3930	3905.94	7.04	90	-12847	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1622	-3.38	0.72	12	0.25	-1155.00	5427.00	12940	20230206	-69.86	3865	20240104	0.91	6270	-37.80	20240102	3865	0.91	20240104	12940	-69.86	20230206	3865	0.91	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
43	20240115	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3905	-25	5	-0.64	320016180	81833	29.26	3955	3955	3875	5100	2755	3930	3910.60	7.04	90	-13400	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1624	-3.38	0.72	12	0.20	-1155.00	5427.00	12940	20230206	-69.82	3865	20240104	1.03	6270	-37.72	20240102	3865	1.03	20240104	12940	-69.82	20230206	3865	1.03	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
44	20240115	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	25	2	0.64	230002065	58845	21.04	3955	3955	3875	5100	2755	3930	3908.61	7.04	90	-6027	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1645	-3.42	0.73	12	0.14	-1155.00	5427.00	12940	20230206	-69.44	3865	20240104	2.33	6270	-36.92	20240102	3865	2.33	20240104	12940	-69.44	20230206	3865	2.33	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
45	20240115	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	-40	5	-1.02	54769870	14018	5.01	3955	3955	3875	5100	2755	3930	3907.11	7.04	90	-8252	4093	4011	3948	3866	3803	4052	3907	208	1170	500	2750	5	1	41596529	1618	-3.37	0.72	12	0.03	-1155.00	5427.00	12940	20230206	-69.94	3865	20240104	0.65	6270	-37.96	20240102	3865	0.65	20240104	12940	-69.94	20230206	3865	0.65	20240104	0.34	N	084990	500	207 억	2927094	N	N	0	N	N
46	20240112	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3930	25	2	0.64	1094218215	277588	95.92	3900	4030	3885	5070	2735	3905	3941.88	6.97	-4885	29436	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1635	-3.40	0.72	12	0.67	-1155.00	5427.00	12940	20230206	-69.63	3865	20240104	1.68	6270	-37.32	20240102	3865	1.68	20240104	12940	-69.63	20230206	3865	1.68	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
47	20240112	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	30	2	0.77	1065071290	270176	93.36	3900	4030	3885	5070	2735	3905	3942.14	6.97	-4885	28673	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1637	-3.41	0.73	12	0.65	-1155.00	5427.00	12940	20230206	-69.59	3865	20240104	1.81	6270	-37.24	20240102	3865	1.81	20240104	12940	-69.59	20230206	3865	1.81	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
48	20240112	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3925	20	2	0.51	974473950	247164	85.41	3900	4030	3885	5070	2735	3905	3942.62	6.97	-4885	17494	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1633	-3.40	0.72	12	0.59	-1155.00	5427.00	12940	20230206	-69.67	3865	20240104	1.55	6270	-37.40	20240102	3865	1.55	20240104	12940	-69.67	20230206	3865	1.55	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
49	20240112	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	30	2	0.77	877384800	222379	76.84	3900	4030	3885	5070	2735	3905	3945.45	6.97	-4885	12063	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1637	-3.41	0.73	12	0.53	-1155.00	5427.00	12940	20230206	-69.59	3865	20240104	1.81	6270	-37.24	20240102	3865	1.81	20240104	12940	-69.59	20230206	3865	1.81	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
50	20240112	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	65	2	1.66	791271800	200527	69.29	3900	4030	3885	5070	2735	3905	3945.96	6.97	-4885	10396	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1651	-3.44	0.73	12	0.48	-1155.00	5427.00	12940	20230206	-69.32	3865	20240104	2.72	6270	-36.68	20240102	3865	2.72	20240104	12940	-69.32	20230206	3865	2.72	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
51	20240112	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	55	2	1.41	519800770	132546	45.80	3900	3975	3885	5070	2735	3905	3921.66	6.97	-4885	14710	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1647	-3.43	0.73	12	0.32	-1155.00	5427.00	12940	20230206	-69.40	3865	20240104	2.46	6270	-36.84	20240102	3865	2.46	20240104	12940	-69.40	20230206	3865	2.46	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
52	20240112	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3910	5	2	0.13	286958805	73595	25.43	3900	3935	3885	5070	2735	3905	3899.16	6.97	-4885	-2676	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1626	-3.39	0.72	12	0.18	-1155.00	5427.00	12940	20230206	-69.78	3865	20240104	1.16	6270	-37.64	20240102	3865	1.16	20240104	12940	-69.78	20230206	3865	1.16	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
53	20240112	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	-10	5	-0.26	28081635	7209	2.49	3900	3920	3890	5070	2735	3905	3895.36	6.97	-4885	1045	4011	3957	3931	3877	3851	3945	3865	208	1165	500	2730	5	1	41596529	1620	-3.37	0.72	12	0.02	-1155.00	5427.00	12940	20230206	-69.90	3865	20240104	0.78	6270	-37.88	20240102	3865	0.78	20240104	12940	-69.90	20230206	3865	0.78	20240104	0.34	N	084990	500	207 억	2900657	N	N	0	N	N
54	20240111	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3905	-40	5	-1.01	1131662245	287530	115.60	3945	3985	3905	5120	2765	3945	3935.89	7.20	-9766	-91442	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1624	-3.38	0.72	12	0.69	-1155.00	5427.00	12940	20230206	-69.82	3865	20240104	1.03	6270	-37.72	20240102	3865	1.03	20240104	12940	-69.82	20230206	3865	1.03	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
55	20240111	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-25	5	-0.63	1060878040	269415	108.32	3945	3985	3910	5120	2765	3945	3937.71	7.20	-9766	-87942	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1631	-3.39	0.72	12	0.65	-1155.00	5427.00	12940	20230206	-69.71	3865	20240104	1.42	6270	-37.48	20240102	3865	1.42	20240104	12940	-69.71	20230206	3865	1.42	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
56	20240111	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-25	5	-0.63	970647000	246370	99.05	3945	3985	3910	5120	2765	3945	3939.79	7.20	-9766	-74527	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1631	-3.39	0.72	12	0.59	-1155.00	5427.00	12940	20230206	-69.71	3865	20240104	1.42	6270	-37.48	20240102	3865	1.42	20240104	12940	-69.71	20230206	3865	1.42	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
57	20240111	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3920	-25	5	-0.63	837314310	212366	85.38	3945	3985	3910	5120	2765	3945	3942.79	7.20	-9766	-70603	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1631	-3.39	0.72	12	0.51	-1155.00	5427.00	12940	20230206	-69.71	3865	20240104	1.42	6270	-37.48	20240102	3865	1.42	20240104	12940	-69.71	20230206	3865	1.42	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
58	20240111	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3935	-10	5	-0.25	603061595	152750	61.41	3945	3985	3930	5120	2765	3945	3948.03	7.20	-9766	-34939	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1637	-3.41	0.73	12	0.37	-1155.00	5427.00	12940	20230206	-69.59	3865	20240104	1.81	6270	-37.24	20240102	3865	1.81	20240104	12940	-69.59	20230206	3865	1.81	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
59	20240111	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3950	5	2	0.13	457870365	116016	46.64	3945	3985	3930	5120	2765	3945	3946.61	7.20	-9766	-31404	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1643	-3.42	0.73	12	0.28	-1155.00	5427.00	12940	20230206	-69.47	3865	20240104	2.20	6270	-37.00	20240102	3865	2.20	20240104	12940	-69.47	20230206	3865	2.20	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
60	20240111	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	0	3	0.00	281295505	71232	28.64	3945	3985	3940	5120	2765	3945	3949.00	7.20	-9766	-5733	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1641	-3.42	0.73	12	0.17	-1155.00	5427.00	12940	20230206	-69.51	3865	20240104	2.07	6270	-37.08	20240102	3865	2.07	20240104	12940	-69.51	20230206	3865	2.07	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
61	20240111	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	15	2	0.38	69853190	17692	7.11	3945	3985	3940	5120	2765	3945	3948.29	7.20	-9766	7100	4081	4012	3976	3907	3871	3995	3890	208	1175	500	2760	5	1	41596529	1647	-3.43	0.73	12	0.04	-1155.00	5427.00	12940	20230206	-69.40	3865	20240104	2.46	6270	-36.84	20240102	3865	2.46	20240104	12940	-69.40	20230206	3865	2.46	20240104	0.34	N	084990	500	207 억	2996950	N	N	1	N	N
62	20240110	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3945	-55	5	-1.38	978172820	246822	68.66	3980	4045	3940	5200	2800	4000	3963.12	7.30	-16074	-31572	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1641	-3.42	0.73	12	0.59	-1155.00	5427.00	12940	20230206	-69.51	3865	20240104	2.07	6270	-37.08	20240102	3865	2.07	20240104	12940	-69.51	20230206	3865	2.07	20240104	0.35	N	084990	500	207 억	3038315	N	N	1	N	N
63	20240110	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-40	5	-1.00	915744595	231004	64.26	3980	4045	3940	5200	2800	4000	3964.19	7.30	-16074	-30807	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1647	-3.43	0.73	12	0.56	-1155.00	5427.00	12940	20230206	-69.40	3865	20240104	2.46	6270	-36.84	20240102	3865	2.46	20240104	12940	-69.40	20230206	3865	2.46	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
64	20240110	140647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-40	5	-1.00	813596695	205165	57.07	3980	4045	3940	5200	2800	4000	3965.57	7.30	-16074	-19791	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1647	-3.43	0.73	12	0.49	-1155.00	5427.00	12940	20230206	-69.40	3865	20240104	2.46	6270	-36.84	20240102	3865	2.46	20240104	12940	-69.40	20230206	3865	2.46	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
65	20240110	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	-40	5	-1.00	727446555	183386	51.01	3980	4045	3940	5200	2800	4000	3966.75	7.30	-16074	-20175	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1647	-3.43	0.73	12	0.44	-1155.00	5427.00	12940	20230206	-69.40	3865	20240104	2.46	6270	-36.84	20240102	3865	2.46	20240104	12940	-69.40	20230206	3865	2.46	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
66	20240110	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	-45	5	-1.12	572794160	144223	40.12	3980	4045	3950	5200	2800	4000	3971.59	7.30	-16074	-5791	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1645	-3.42	0.73	12	0.35	-1155.00	5427.00	12940	20230206	-69.44	3865	20240104	2.33	6270	-36.92	20240102	3865	2.33	20240104	12940	-69.44	20230206	3865	2.33	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
67	20240110	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	-35	5	-0.88	491640700	123735	34.42	3980	4045	3950	5200	2800	4000	3973.34	7.30	-16074	-3865	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1649	-3.43	0.73	12	0.30	-1155.00	5427.00	12940	20230206	-69.36	3865	20240104	2.59	6270	-36.76	20240102	3865	2.59	20240104	12940	-69.36	20230206	3865	2.59	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
68	20240110	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	-35	5	-0.88	336959535	84645	23.54	3980	4045	3960	5200	2800	4000	3980.86	7.30	-16074	-2465	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1649	-3.43	0.73	12	0.20	-1155.00	5427.00	12940	20230206	-69.36	3865	20240104	2.59	6270	-36.76	20240102	3865	2.59	20240104	12940	-69.36	20230206	3865	2.59	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
69	20240110	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3990	-10	5	-0.25	91034490	22763	6.33	3980	4045	3980	5200	2800	4000	3999.23	7.30	-16074	1557	4146	4072	4021	3947	3896	4047	3922	208	1200	500	2800	5	1	41596529	1660	-3.45	0.74	12	0.05	-1155.00	5427.00	12940	20230206	-69.17	3865	20240104	3.23	6270	-36.36	20240102	3865	3.23	20240104	12940	-69.17	20230206	3865	3.23	20240104	0.35	N	084990	500	207 억	3038315	N	N	5	N	N
70	20240109	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-10	5	-0.25	1434278005	357238	63.84	4010	4095	3970	5210	2810	4010	4014.93	7.39	-3070	-17899	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1664	-3.46	0.74	12	0.86	-1155.00	5427.00	12940	20230206	-69.09	3865	20240104	3.49	6270	-36.20	20240102	3865	3.49	20240104	12940	-69.09	20230206	3865	3.49	20240104	0.43	N	084990	500	207 억	3073215	N	N	5	N	N
71	20240109	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4000	-10	5	-0.25	1356595725	337761	60.36	4010	4095	3970	5210	2810	4010	4016.44	7.39	-3070	-19150	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1664	-3.46	0.74	12	0.81	-1155.00	5427.00	12940	20230206	-69.09	3865	20240104	3.49	6270	-36.20	20240102	3865	3.49	20240104	12940	-69.09	20230206	3865	3.49	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
72	20240109	140643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3990	-20	5	-0.50	1255692580	312492	55.84	4010	4095	3970	5210	2810	4010	4018.32	7.39	-3070	-16412	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1660	-3.45	0.74	12	0.75	-1155.00	5427.00	12940	20230206	-69.17	3865	20240104	3.23	6270	-36.36	20240102	3865	3.23	20240104	12940	-69.17	20230206	3865	3.23	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
73	20240109	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	0	3	0.00	997907960	247857	44.29	4010	4095	3980	5210	2810	4010	4026.14	7.39	-3070	-19349	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1668	-3.47	0.74	12	0.60	-1155.00	5427.00	12940	20230206	-69.01	3865	20240104	3.75	6270	-36.04	20240102	3865	3.75	20240104	12940	-69.01	20230206	3865	3.75	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
74	20240109	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-5	5	-0.12	881811660	218889	39.12	4010	4095	3980	5210	2810	4010	4028.58	7.39	-3070	-15214	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1666	-3.47	0.74	12	0.53	-1155.00	5427.00	12940	20230206	-69.05	3865	20240104	3.62	6270	-36.12	20240102	3865	3.62	20240104	12940	-69.05	20230206	3865	3.62	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
75	20240109	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	5	2	0.12	705155375	174692	31.22	4010	4095	3995	5210	2810	4010	4036.56	7.39	-3070	-6546	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1670	-3.48	0.74	12	0.42	-1155.00	5427.00	12940	20230206	-68.97	3865	20240104	3.88	6270	-35.96	20240102	3865	3.88	20240104	12940	-68.97	20230206	3865	3.88	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
76	20240109	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	10	2	0.25	546506535	135098	24.14	4010	4095	3995	5210	2810	4010	4045.26	7.39	-3070	-9979	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1672	-3.48	0.74	12	0.32	-1155.00	5427.00	12940	20230206	-68.93	3865	20240104	4.01	6270	-35.89	20240102	3865	4.01	20240104	12940	-68.93	20230206	3865	4.01	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
77	20240109	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4060	50	2	1.25	96337330	23856	4.26	4010	4065	4010	5210	2810	4010	4038.29	7.39	-3070	6544	4310	4160	4060	3910	3810	4110	3860	208	1200	500	2800	5	1	41596529	1689	-3.52	0.75	12	0.06	-1155.00	5427.00	12940	20230206	-68.62	3865	20240104	5.05	6270	-35.25	20240102	3865	5.05	20240104	12940	-68.62	20230206	3865	5.05	20240104	0.43	N	084990	500	207 억	3073215	N	N	0	N	N
78	20240108	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4010	-175	5	-4.18	2238408380	554921	21.30	4200	4210	3960	5440	2930	4185	4033.68	7.61	0	-85275	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1668	-3.47	0.74	12	1.33	-1155.00	5427.00	12940	20230206	-69.01	3865	20240104	3.75	6270	-36.04	20240102	3865	3.75	20240104	12940	-69.01	20230206	3865	3.75	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
79	20240108	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	-170	5	-4.06	2155428345	534229	20.50	4200	4210	3960	5440	2930	4185	4034.53	7.61	0	-82191	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1670	-3.48	0.74	12	1.28	-1155.00	5427.00	12940	20230206	-68.97	3865	20240104	3.88	6270	-35.96	20240102	3865	3.88	20240104	12940	-68.97	20230206	3865	3.88	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
80	20240108	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4020	-165	5	-3.94	1942478200	481125	18.47	4200	4210	3960	5440	2930	4185	4037.24	7.61	0	-65650	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1672	-3.48	0.74	12	1.16	-1155.00	5427.00	12940	20230206	-68.93	3865	20240104	4.01	6270	-35.89	20240102	3865	4.01	20240104	12940	-68.93	20230206	3865	4.01	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
81	20240108	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4035	-150	5	-3.58	1776810140	439907	16.88	4200	4210	3960	5440	2930	4185	4038.92	7.61	0	-65495	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1678	-3.49	0.74	12	1.06	-1155.00	5427.00	12940	20230206	-68.82	3865	20240104	4.40	6270	-35.65	20240102	3865	4.40	20240104	12940	-68.82	20230206	3865	4.40	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
82	20240108	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4015	-170	5	-4.06	1597795195	395470	15.18	4200	4210	3960	5440	2930	4185	4040.09	7.61	0	-70606	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1670	-3.48	0.74	12	0.95	-1155.00	5427.00	12940	20230206	-68.97	3865	20240104	3.88	6270	-35.96	20240102	3865	3.88	20240104	12940	-68.97	20230206	3865	3.88	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
83	20240108	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4030	-155	5	-3.70	1396470655	345370	13.26	4200	4210	3960	5440	2930	4185	4043.23	7.61	0	-60945	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1676	-3.49	0.74	12	0.83	-1155.00	5427.00	12940	20230206	-68.86	3865	20240104	4.27	6270	-35.73	20240102	3865	4.27	20240104	12940	-68.86	20230206	3865	4.27	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
84	20240108	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4055	-130	5	-3.11	1097083075	271120	10.41	4200	4210	3960	5440	2930	4185	4046.27	7.61	0	-59400	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1687	-3.51	0.75	12	0.65	-1155.00	5427.00	12940	20230206	-68.66	3865	20240104	4.92	6270	-35.33	20240102	3865	4.92	20240104	12940	-68.66	20230206	3865	4.92	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
85	20240108	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4005	-180	5	-4.30	476534980	117043	4.49	4200	4210	3960	5440	2930	4185	4071.04	7.61	0	-47333	4705	4445	4185	3925	3665	4575	4055	208	1255	500	2920	5	1	41596529	1666	-3.47	0.74	12	0.28	-1155.00	5427.00	12940	20230206	-69.05	3865	20240104	3.62	6270	-36.12	20240102	3865	3.62	20240104	12940	-69.05	20230206	3865	3.62	20240104	0.66	N	084990	500	207 억	3165748	N	N	0	N	N
86	20240105	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	250	2	6.35	10930757580	2598315	89.10	4000	4445	3925	5110	2755	3935	4206.88	7.10	-123	212566	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1741	-3.62	0.77	12	6.25	-1155.00	5427.00	12940	20230206	-67.66	3865	20240104	8.28	6270	-33.25	20240102	3865	8.28	20240104	12940	-67.66	20230206	3865	8.28	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
87	20240105	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	250	2	6.35	10783632555	2563260	87.89	4000	4445	3925	5110	2755	3935	4207.00	7.10	-123	217454	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1741	-3.62	0.77	12	6.16	-1155.00	5427.00	12940	20230206	-67.66	3865	20240104	8.28	6270	-33.25	20240102	3865	8.28	20240104	12940	-67.66	20230206	3865	8.28	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
88	20240105	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	240	2	6.10	10452468820	2484073	85.18	4000	4445	3925	5110	2755	3935	4207.79	7.10	-123	208072	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1737	-3.61	0.77	12	5.97	-1155.00	5427.00	12940	20230206	-67.74	3865	20240104	8.02	6270	-33.41	20240102	3865	8.02	20240104	12940	-67.74	20230206	3865	8.02	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
89	20240105	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4225	290	2	7.37	9842952955	2338722	80.20	4000	4445	3925	5110	2755	3935	4208.69	7.10	-123	202496	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1757	-3.66	0.78	12	5.62	-1155.00	5427.00	12940	20230206	-67.35	3865	20240104	9.31	6270	-32.62	20240102	3865	9.31	20240104	12940	-67.35	20230206	3865	9.31	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
90	20240105	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	415	2	10.55	7882795450	1883158	64.57	4000	4445	3925	5110	2755	3935	4185.94	7.10	-123	162362	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1809	-3.77	0.80	12	4.53	-1155.00	5427.00	12940	20230206	-66.38	3865	20240104	12.55	6270	-30.62	20240102	3865	12.55	20240104	12940	-66.38	20230206	3865	12.55	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
91	20240105	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4120	185	2	4.70	5293137525	1278604	43.84	4000	4370	3925	5110	2755	3935	4139.78	7.10	-123	96146	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1714	-3.57	0.76	12	3.07	-1155.00	5427.00	12940	20230206	-68.16	3865	20240104	6.60	6270	-34.29	20240102	3865	6.60	20240104	12940	-68.16	20230206	3865	6.60	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
92	20240105	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3975	40	2	1.02	1146970745	288761	9.90	4000	4000	3925	5110	2755	3935	3972.04	7.10	-123	-27821	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1653	-3.44	0.73	12	0.69	-1155.00	5427.00	12940	20230206	-69.28	3865	20240104	2.85	6270	-36.60	20240102	3865	2.85	20240104	12940	-69.28	20230206	3865	2.85	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
93	20240105	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	35	2	0.89	311009040	78406	2.69	4000	4000	3925	5110	2755	3935	3966.65	7.10	-123	-2018	4195	4065	3965	3835	3735	4130	3900	208	1175	500	2750	5	1	41596529	1651	-3.44	0.73	12	0.19	-1155.00	5427.00	12940	20230206	-69.32	3865	20240104	2.72	6270	-36.68	20240102	3865	2.72	20240104	12940	-69.32	20230206	3865	2.72	20240104	0.62	N	084990	500	207 억	2955221	N	N	0	N	N
94	20240104	160638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3935	-315	5	-7.41	11494490785	2899183	74.94	3915	4095	3865	5520	2975	4250	3964.74	7.72	0	-255930	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1637	-3.41	0.73	12	6.97	-1155.00	5427.00	12940	20230206	-69.59	3865	20240104	1.81	6270	-37.24	20240102	3865	1.81	20240104	12940	-69.59	20230206	3865	1.81	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
95	20240104	150639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3925	-325	5	-7.65	11274200530	2843033	73.49	3915	4095	3865	5520	2975	4250	3965.55	7.72	0	-249892	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1633	-3.40	0.72	12	6.83	-1155.00	5427.00	12940	20230206	-69.67	3865	20240104	1.55	6270	-37.40	20240102	3865	1.55	20240104	12940	-69.67	20230206	3865	1.55	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
96	20240104	140639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3955	-295	5	-6.94	10420572415	2625593	67.87	3915	4095	3865	5520	2975	4250	3968.84	7.72	0	-222353	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1645	-3.42	0.73	12	6.31	-1155.00	5427.00	12940	20230206	-69.44	3865	20240104	2.33	6270	-36.92	20240102	3865	2.33	20240104	12940	-69.44	20230206	3865	2.33	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
97	20240104	130639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3985	-265	5	-6.24	9869102830	2486823	64.28	3915	4095	3865	5520	2975	4250	3968.56	7.72	0	-212303	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1658	-3.45	0.73	12	5.98	-1155.00	5427.00	12940	20230206	-69.20	3865	20240104	3.10	6270	-36.44	20240102	3865	3.10	20240104	12940	-69.20	20230206	3865	3.10	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
98	20240104	120638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3975	-275	5	-6.47	9211490510	2322136	60.02	3915	4095	3865	5520	2975	4250	3966.82	7.72	0	-199423	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1653	-3.44	0.73	12	5.58	-1155.00	5427.00	12940	20230206	-69.28	3865	20240104	2.85	6270	-36.60	20240102	3865	2.85	20240104	12940	-69.28	20230206	3865	2.85	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
99	20240104	110637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3930	-320	5	-7.53	8538263580	2151358	55.61	3915	4095	3865	5520	2975	4250	3968.78	7.72	0	-188913	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1635	-3.40	0.72	12	5.17	-1155.00	5427.00	12940	20230206	-69.63	3865	20240104	1.68	6270	-37.32	20240102	3865	1.68	20240104	12940	-69.63	20230206	3865	1.68	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
100	20240104	100637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3990	-260	5	-6.12	7412571400	1866321	48.24	3915	4095	3865	5520	2975	4250	3971.75	7.72	0	-147152	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1660	-3.45	0.74	12	4.49	-1155.00	5427.00	12940	20230206	-69.17	3865	20240104	3.23	6270	-36.36	20240102	3865	3.23	20240104	12940	-69.17	20230206	3865	3.23	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
101	20240104	090640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4005	-245	5	-5.76	3458230285	870027	22.49	3915	4095	3865	5520	2975	4250	3974.85	7.72	0	57942	4516	4382	4316	4182	4116	4350	4150	208	1270	500	2970	5	1	41596529	1666	-3.47	0.74	12	2.09	-1155.00	5427.00	12940	20230206	-69.05	3865	20240104	3.62	6270	-36.12	20240102	3865	3.62	20240104	12940	-69.05	20230206	3865	3.62	20240104	0.64	N	084990	500	207 억	3211908	N	N	0	N	N
102	20240103	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16571254335	3866834	1518.70	4250	4450	4250	7890	4250	6070	4285.49	7.86	0	-58884	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	9.30	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
103	20240103	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16527211585	3856471	1514.63	4250	4450	4250	7890	4250	6070	4285.58	7.86	0	-58930	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	9.27	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
104	20240103	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16469377585	3842863	1509.29	4250	4450	4250	7890	4250	6070	4285.70	7.86	0	-58984	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	9.24	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
105	20240103	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16406447835	3828056	1503.47	4250	4450	4250	7890	4250	6070	4285.84	7.86	0	-59007	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	9.20	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
106	20240103	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16357785335	3816606	1498.98	4250	4450	4250	7890	4250	6070	4285.95	7.86	0	-59007	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	9.18	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
107	20240103	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16288824835	3800380	1492.60	4250	4450	4250	7890	4250	6070	4286.10	7.86	0	-59007	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	9.14	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
108	20240103	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4250	-1820	4	-29.98	16038899335	3741574	1469.51	4250	4450	4250	7890	4250	6070	4286.67	7.86	0	-59008	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1768	-3.68	0.78	12	8.99	-1155.00	5427.00	12940	20230206	-67.16	3890	20231020	9.25	6270	-32.22	20240102	4250	0.00	20240103	12940	-67.16	20230206	3890	9.25	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
109	20240103	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	-1780	5	-29.32	7743636895	1800172	707.02	4250	4450	4250	7890	4250	6070	4301.61	7.86	0	73408	6423	6246	6093	5916	5763	6170	5840	208	1820	500	4240	5	1	41596529	1784	-3.71	0.79	12	4.33	-1155.00	5427.00	12940	20230206	-66.85	3890	20231020	10.28	6270	-31.58	20240102	4250	0.94	20240103	12940	-66.85	20230206	3890	10.28	20231020	0.62	N	084990	500	207 억	3270936	N	N	0	N	N
110	20240102	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6070	-100	5	-1.62	1537463820	252159	82.26	6170	6270	5940	8020	4320	6170	6097.37	7.92	-42371	-23447	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2525	-5.26	1.12	12	0.61	-1155.00	5427.00	12940	20230206	-53.09	3890	20231020	56.04	6270	-3.19	20240102	5940	2.19	20240102	12940	-53.09	20230206	3890	56.04	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
111	20240102	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-80	5	-1.30	1442930050	236601	77.19	6170	6270	5940	8020	4320	6170	6098.58	7.92	-42371	-25359	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2533	-5.27	1.12	12	0.57	-1155.00	5427.00	12940	20230206	-52.94	3890	20231020	56.56	6270	-2.87	20240102	5940	2.53	20240102	12940	-52.94	20230206	3890	56.56	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
112	20240102	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-130	5	-2.11	1313243330	215216	70.21	6170	6270	5940	8020	4320	6170	6101.98	7.92	-42371	-19549	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2512	-5.23	1.11	12	0.52	-1155.00	5427.00	12940	20230206	-53.32	3890	20231020	55.27	6270	-3.67	20240102	5940	1.68	20240102	12940	-53.32	20230206	3890	55.27	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
113	20240102	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6030	-140	5	-2.27	1093749160	178699	58.30	6170	6270	5990	8020	4320	6170	6120.62	7.92	-42371	-11556	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2508	-5.22	1.11	12	0.43	-1155.00	5427.00	12940	20230206	-53.40	3890	20231020	55.01	6270	-3.83	20240102	5990	0.67	20240102	12940	-53.40	20230206	3890	55.01	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
114	20240102	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6100	-70	5	-1.13	817194950	132872	43.35	6170	6270	6050	8020	4320	6170	6150.24	7.92	-42371	-11472	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2537	-5.28	1.12	12	0.32	-1155.00	5427.00	12940	20230206	-52.86	3890	20231020	56.81	6270	-2.71	20240102	6050	0.83	20240102	12940	-52.86	20230206	3890	56.81	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
115	20240102	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6110	-60	5	-0.97	625449350	101410	33.08	6170	6270	6070	8020	4320	6170	6167.53	7.92	-42371	-15129	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2542	-5.29	1.13	12	0.24	-1155.00	5427.00	12940	20230206	-52.78	3890	20231020	57.07	6270	-2.55	20240102	6070	0.66	20240102	12940	-52.78	20230206	3890	57.07	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
116	20240102	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6220	50	2	0.81	109163030	17672	5.77	6170	6230	6070	8020	4320	6170	6177.17	7.92	-42371	3183	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2587	-5.39	1.15	12	0.04	-1155.00	5427.00	12940	20230206	-51.93	3890	20231020	59.90	6230	-0.16	20240102	6070	2.47	20240102	12940	-51.93	20230206	3890	59.90	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N
117	20240102	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6170	0	3	0.00	0	0	0.00	0	0	0	8020	4320	6170	0.00	7.92	-42371	0	6430	6300	6100	5970	5770	6365	6035	208	1850	500	4310	10	1	41596529	2567	-5.34	1.14	12	0.00	-1155.00	5427.00	12940	20230206	-52.32	3890	20231020	58.61	0	0.00	0	0	0.00	0	12940	-52.32	20230206	3890	58.61	20231020	0.59	N	084990	500	207 억	3296175	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History