KissMeData/090850/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	120723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	60	2	1.04	286649090	49644	92.14	5770	5860	5750	7520	4060	5790	5774.09	19.33	0	3384	5883	5836	5803	5756	5723	5860	5780	119	1730	500	4160	10	1	23746361	1389	9.15	1.51	12	0.21	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6250	-6.40	20240119	5650	3.54	20240118	8220	-28.83	20230210	5480	6.75	20231110	3.07	N	090850	500	118 억	4591098	N	N	29	N	N
3	20240123	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5770	-20	5	-0.35	226749210	39368	73.07	5770	5810	5750	7520	4060	5790	5759.73	19.33	0	4618	5883	5836	5803	5756	5723	5860	5780	119	1730	500	4160	10	1	23746361	1370	9.03	1.49	12	0.17	639.00	3874.00	8220	20230210	-29.81	5480	20231110	5.29	6250	-7.68	20240119	5650	2.12	20240118	8220	-29.81	20230210	5480	5.29	20231110	3.07	N	090850	500	118 억	4591098	N	N	29	N	N
4	20240123	100720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	159697800	27729	51.47	5770	5810	5750	7520	4060	5790	5759.23	19.33	0	2229	5883	5836	5803	5756	5723	5860	5780	119	1730	500	4160	10	1	23746361	1373	9.05	1.49	12	0.12	639.00	3874.00	8220	20230210	-29.68	5480	20231110	5.47	6250	-7.52	20240119	5650	2.30	20240118	8220	-29.68	20230210	5480	5.47	20231110	3.07	N	090850	500	118 억	4591098	N	N	29	N	N
5	20240123	090721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	2983240	517	0.96	5770	5810	5770	7520	4060	5790	5770.29	19.33	0	82	5883	5836	5803	5756	5723	5860	5780	119	1730	500	4160	10	1	23746361	1373	9.05	1.49	12	0.00	639.00	3874.00	8220	20230210	-29.68	5480	20231110	5.47	6250	-7.52	20240119	5650	2.30	20240118	8220	-29.68	20230210	5480	5.47	20231110	3.07	N	090850	500	118 억	4591098	N	N	29	N	N
6	20240119	160715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5800	100	2	1.75	2607824890	435435	860.05	5800	6250	5710	7410	3990	5700	5989.01	19.51	0	-30460	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1377	9.08	1.50	12	1.83	639.00	3874.00	8220	20230210	-29.44	5480	20231110	5.84	6250	-7.20	20240119	5650	2.65	20240118	8220	-29.44	20230210	5480	5.84	20231110	3.04	N	090850	500	118 억	4632998	N	N	27	N	N
7	20240119	150718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5780	80	2	1.40	2522407470	420674	830.90	5800	6250	5710	7410	3990	5700	5996.11	19.51	0	-31281	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1373	9.05	1.49	12	1.77	639.00	3874.00	8220	20230210	-29.68	5480	20231110	5.47	6250	-7.52	20240119	5650	2.30	20240118	8220	-29.68	20230210	5480	5.47	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
8	20240119	140716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	110	2	1.93	2457572460	409477	808.78	5800	6250	5710	7410	3990	5700	6001.74	19.51	0	-31939	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1380	9.09	1.50	12	1.72	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	6250	-7.04	20240119	5650	2.83	20240118	8220	-29.32	20230210	5480	6.02	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
9	20240119	130716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	150	2	2.63	2373404710	395034	780.25	5800	6250	5710	7410	3990	5700	6008.10	19.51	0	-30038	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1389	9.15	1.51	12	1.66	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6250	-6.40	20240119	5650	3.54	20240118	8220	-28.83	20230210	5480	6.75	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
10	20240119	120720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	130	2	2.28	2352178000	391397	773.07	5800	6250	5710	7410	3990	5700	6009.70	19.51	0	-29080	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1384	9.12	1.50	12	1.65	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	6250	-6.72	20240119	5650	3.19	20240118	8220	-29.08	20230210	5480	6.39	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
11	20240119	110719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	150	2	2.63	2328599700	387364	765.10	5800	6250	5710	7410	3990	5700	6011.40	19.51	0	-29460	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1389	9.15	1.51	12	1.63	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6250	-6.40	20240119	5650	3.54	20240118	8220	-28.83	20230210	5480	6.75	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
12	20240119	100723	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5870	170	2	2.98	2235147410	371386	733.54	5800	6250	5710	7410	3990	5700	6018.39	19.51	0	-26484	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1394	9.19	1.52	12	1.56	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	6250	-6.08	20240119	5650	3.89	20240118	8220	-28.59	20230210	5480	7.12	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
13	20240119	090715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6140	440	2	7.72	435200670	72002	142.21	5800	6250	5790	7410	3990	5700	6044.29	19.51	0	-5820	5800	5750	5700	5650	5600	5775	5675	119	1710	500	4100	10	1	23746361	1458	9.61	1.58	12	0.30	639.00	3874.00	8220	20230210	-25.30	5480	20231110	12.04	6250	-1.76	20240119	5650	8.67	20240118	8220	-25.30	20230210	5480	12.04	20231110	3.04	N	090850	500	118 억	4632998	N	N	16	N	N
14	20240118	160714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5700	-20	5	-0.35	288326090	50603	100.67	5680	5750	5650	7430	4010	5720	5697.79	19.51	0	4889	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1354	8.92	1.47	12	0.21	639.00	3874.00	8220	20230210	-30.66	5480	20231110	4.01	6080	-6.25	20240108	5650	0.88	20240118	8220	-30.66	20230210	5480	4.01	20231110	3.05	N	090850	500	118 억	4632321	N	N	16	N	N
15	20240118	150715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5710	-10	5	-0.17	244050700	42837	85.22	5680	5750	5650	7430	4010	5720	5697.19	19.51	0	2452	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1356	8.94	1.47	12	0.18	639.00	3874.00	8220	20230210	-30.54	5480	20231110	4.20	6080	-6.09	20240108	5650	1.06	20240118	8220	-30.54	20230210	5480	4.20	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
16	20240118	140716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5680	-40	5	-0.70	212141020	37229	74.06	5680	5750	5650	7430	4010	5720	5698.27	19.51	0	1631	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1349	8.89	1.47	12	0.16	639.00	3874.00	8220	20230210	-30.90	5480	20231110	3.65	6080	-6.58	20240108	5650	0.53	20240118	8220	-30.90	20230210	5480	3.65	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
17	20240118	130715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5690	-30	5	-0.52	153444980	26914	53.54	5680	5750	5650	7430	4010	5720	5701.30	19.51	0	1651	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1351	8.90	1.47	12	0.11	639.00	3874.00	8220	20230210	-30.78	5480	20231110	3.83	6080	-6.41	20240108	5650	0.71	20240118	8220	-30.78	20230210	5480	3.83	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
18	20240118	120717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5700	-20	5	-0.35	116928510	20500	40.78	5680	5750	5650	7430	4010	5720	5703.82	19.51	0	1240	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1354	8.92	1.47	12	0.09	639.00	3874.00	8220	20230210	-30.66	5480	20231110	4.01	6080	-6.25	20240108	5650	0.88	20240118	8220	-30.66	20230210	5480	4.01	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
19	20240118	110717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5710	-10	5	-0.17	74151280	12986	25.83	5680	5750	5650	7430	4010	5720	5710.09	19.51	0	1477	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1356	8.94	1.47	12	0.05	639.00	3874.00	8220	20230210	-30.54	5480	20231110	4.20	6080	-6.09	20240108	5650	1.06	20240118	8220	-30.54	20230210	5480	4.20	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
20	20240118	100713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5740	20	2	0.35	50805340	8903	17.71	5680	5740	5650	7430	4010	5720	5706.53	19.51	0	1980	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1363	8.98	1.48	12	0.04	639.00	3874.00	8220	20230210	-30.17	5480	20231110	4.74	6080	-5.59	20240108	5650	1.59	20240118	8220	-30.17	20230210	5480	4.74	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
21	20240118	090714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5670	-50	5	-0.87	15113430	2654	5.28	5680	5710	5650	7430	4010	5720	5694.52	19.51	0	-155	5920	5820	5750	5650	5580	5785	5615	119	1710	500	4110	10	1	23746361	1346	8.87	1.46	12	0.01	639.00	3874.00	8220	20230210	-31.02	5480	20231110	3.47	6080	-6.74	20240108	5650	0.35	20240118	8220	-31.02	20230210	5480	3.47	20231110	3.05	N	090850	500	118 억	4632321	N	N	53	N	N
22	20240117	160713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	-120	5	-2.05	287542390	50267	114.50	5830	5850	5680	7590	4090	5840	5720.30	19.63	0	-23265	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1358	8.95	1.48	12	0.21	639.00	3874.00	8220	20230210	-30.41	5480	20231110	4.38	6080	-5.92	20240108	5680	0.70	20240117	8220	-30.41	20230210	5480	4.38	20231110	3.03	N	090850	500	118 억	4661313	N	N	53	N	N
23	20240117	150716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5690	-150	5	-2.57	260904100	45599	103.86	5830	5850	5680	7590	4090	5840	5721.71	19.63	0	-21113	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1351	8.90	1.47	12	0.19	639.00	3874.00	8220	20230210	-30.78	5480	20231110	3.83	6080	-6.41	20240108	5680	0.18	20240117	8220	-30.78	20230210	5480	3.83	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
24	20240117	140714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5690	-150	5	-2.57	247101910	43173	98.34	5830	5850	5690	7590	4090	5840	5723.53	19.63	0	-20207	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1351	8.90	1.47	12	0.18	639.00	3874.00	8220	20230210	-30.78	5480	20231110	3.83	6080	-6.41	20240108	5690	0.00	20240117	8220	-30.78	20230210	5480	3.83	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
25	20240117	130714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5700	-140	5	-2.40	199769010	34870	79.43	5830	5850	5690	7590	4090	5840	5728.97	19.63	0	-16049	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1354	8.92	1.47	12	0.15	639.00	3874.00	8220	20230210	-30.66	5480	20231110	4.01	6080	-6.25	20240108	5690	0.18	20240117	8220	-30.66	20230210	5480	4.01	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
26	20240117	120715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	-120	5	-2.05	144041980	25103	57.18	5830	5850	5690	7590	4090	5840	5738.04	19.63	0	-13210	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1358	8.95	1.48	12	0.11	639.00	3874.00	8220	20230210	-30.41	5480	20231110	4.38	6080	-5.92	20240108	5690	0.53	20240117	8220	-30.41	20230210	5480	4.38	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
27	20240117	110716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5720	-120	5	-2.05	115425390	20102	45.79	5830	5850	5690	7590	4090	5840	5741.99	19.63	0	-10569	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1358	8.95	1.48	12	0.08	639.00	3874.00	8220	20230210	-30.41	5480	20231110	4.38	6080	-5.92	20240108	5690	0.53	20240117	8220	-30.41	20230210	5480	4.38	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
28	20240117	100712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5730	-110	5	-1.88	105660510	18394	41.90	5830	5850	5690	7590	4090	5840	5744.29	19.63	0	-10528	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1361	8.97	1.48	12	0.08	639.00	3874.00	8220	20230210	-30.29	5480	20231110	4.56	6080	-5.76	20240108	5690	0.70	20240117	8220	-30.29	20230210	5480	4.56	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
29	20240117	090716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5790	-50	5	-0.86	13647000	2349	5.35	5830	5850	5790	7590	4090	5840	5809.71	19.63	0	-642	5926	5882	5836	5792	5746	5905	5815	119	1750	500	4200	10	1	23746361	1375	9.06	1.49	12	0.01	639.00	3874.00	8220	20230210	-29.56	5480	20231110	5.66	6080	-4.77	20240108	5790	0.00	20240117	8220	-29.56	20230210	5480	5.66	20231110	3.03	N	090850	500	118 억	4661313	N	N	180	N	N
30	20240116	160712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5840	-10	5	-0.17	254968930	43869	92.21	5820	5880	5790	7600	4100	5850	5811.93	19.70	0	-12455	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1387	9.14	1.51	12	0.18	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	6080	-3.95	20240108	5790	0.86	20240116	8220	-28.95	20230210	5480	6.57	20231110	3.01	N	090850	500	118 억	4678165	N	N	180	N	N
31	20240116	150711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-40	5	-0.68	167384790	28784	60.50	5820	5880	5790	7600	4100	5850	5815.03	19.70	0	-10375	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1380	9.09	1.50	12	0.12	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	6080	-4.44	20240108	5790	0.35	20240116	8220	-29.32	20230210	5480	6.02	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
32	20240116	140713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-20	5	-0.34	108974110	18731	39.37	5820	5880	5790	7600	4100	5850	5817.61	19.70	0	-8740	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1384	9.12	1.50	12	0.08	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	6080	-4.11	20240108	5790	0.69	20240116	8220	-29.08	20230210	5480	6.39	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
33	20240116	130714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	0	3	0.00	99053330	17029	35.79	5820	5880	5790	7600	4100	5850	5816.47	19.70	0	-7923	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1389	9.15	1.51	12	0.07	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6080	-3.78	20240108	5790	1.04	20240116	8220	-28.83	20230210	5480	6.75	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
34	20240116	120712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-30	5	-0.51	92681280	15936	33.50	5820	5880	5790	7600	4100	5850	5815.55	19.70	0	-7987	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1382	9.11	1.50	12	0.07	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	6080	-4.28	20240108	5790	0.52	20240116	8220	-29.20	20230210	5480	6.20	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
35	20240116	110710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-40	5	-0.68	87234850	14999	31.53	5820	5880	5790	7600	4100	5850	5815.73	19.70	0	-7987	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1380	9.09	1.50	12	0.06	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	6080	-4.44	20240108	5790	0.35	20240116	8220	-29.32	20230210	5480	6.02	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
36	20240116	100712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5800	-50	5	-0.85	70459190	12104	25.44	5820	5880	5800	7600	4100	5850	5820.82	19.70	0	-7556	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1377	9.08	1.50	12	0.05	639.00	3874.00	8220	20230210	-29.44	5480	20231110	5.84	6080	-4.61	20240108	5790	0.17	20240104	8220	-29.44	20230210	5480	5.84	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
37	20240116	090710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	0	3	0.00	3560630	611	1.28	5820	5860	5820	7600	4100	5850	5820.99	19.70	0	-259	6003	5926	5873	5796	5743	5900	5770	119	1750	500	4210	10	1	23746361	1389	9.15	1.51	12	0.00	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6080	-3.78	20240108	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	3.01	N	090850	500	118 억	4678165	N	N	289	N	N
38	20240115	160709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-110	5	-1.85	275438420	47077	116.12	5950	5950	5820	7740	4180	5960	5850.81	19.80	-2310	-20815	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1389	9.15	1.51	12	0.20	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6080	-3.78	20240108	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	3.01	N	090850	500	118 억	4701766	N	N	289	N	N
39	20240115	150711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-110	5	-1.85	253908780	43394	107.03	5950	5950	5820	7740	4180	5960	5851.24	19.80	-2310	-18660	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1389	9.15	1.51	12	0.18	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6080	-3.78	20240108	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
40	20240115	140711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-110	5	-1.85	185744140	31709	78.21	5950	5950	5820	7740	4180	5960	5857.77	19.80	-2310	-9989	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1389	9.15	1.51	12	0.13	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6080	-3.78	20240108	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
41	20240115	130709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-110	5	-1.85	168755390	28805	71.05	5950	5950	5820	7740	4180	5960	5858.55	19.80	-2310	-8061	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1389	9.15	1.51	12	0.12	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	6080	-3.78	20240108	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
42	20240115	120710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5870	-90	5	-1.51	146382130	24979	61.61	5950	5950	5820	7740	4180	5960	5860.21	19.80	-2310	-5158	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1394	9.19	1.52	12	0.11	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	6080	-3.45	20240108	5790	1.38	20240104	8220	-28.59	20230210	5480	7.12	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
43	20240115	110709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5860	-100	5	-1.68	99590230	16966	41.85	5950	5950	5830	7740	4180	5960	5869.99	19.80	-2310	-3107	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1392	9.17	1.51	12	0.07	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	6080	-3.62	20240108	5790	1.21	20240104	8220	-28.71	20230210	5480	6.93	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
44	20240115	100706	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	-70	5	-1.17	47143570	8016	19.77	5950	5950	5850	7740	4180	5960	5881.18	19.80	-2310	-660	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1399	9.22	1.52	12	0.03	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	6080	-3.12	20240108	5790	1.73	20240104	8220	-28.35	20230210	5480	7.48	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
45	20240115	090710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-80	5	-1.34	9151650	1556	3.84	5950	5950	5850	7740	4180	5960	5881.52	19.80	-2310	-511	6053	6006	5923	5876	5793	5965	5835	119	1780	500	4290	10	1	23746361	1396	9.20	1.52	12	0.01	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	6080	-3.29	20240108	5790	1.55	20240104	8220	-28.47	20230210	5480	7.30	20231110	3.01	N	090850	500	118 억	4701766	N	N	37	N	N
46	20240112	160705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5960	0	3	0.00	237490260	40380	81.66	5970	5970	5840	7740	4180	5960	5881.38	19.85	0	-6302	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1415	9.33	1.54	12	0.17	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	6080	-1.97	20240108	5790	2.94	20240104	8220	-27.49	20230210	5480	8.76	20231110	2.97	N	090850	500	118 억	4713015	N	N	37	N	N
47	20240112	150708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	-50	5	-0.84	208527300	35500	71.79	5970	5970	5840	7740	4180	5960	5874.01	19.85	0	-4927	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1403	9.25	1.53	12	0.15	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	6080	-2.80	20240108	5790	2.07	20240104	8220	-28.10	20230210	5480	7.85	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
48	20240112	140707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	-70	5	-1.17	188695420	32128	64.97	5970	5970	5840	7740	4180	5960	5873.24	19.85	0	-5211	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1399	9.22	1.52	12	0.14	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	6080	-3.12	20240108	5790	1.73	20240104	8220	-28.35	20230210	5480	7.48	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
49	20240112	130704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-80	5	-1.34	162681210	27704	56.03	5970	5970	5840	7740	4180	5960	5872.12	19.85	0	-3793	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1396	9.20	1.52	12	0.12	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	6080	-3.29	20240108	5790	1.55	20240104	8220	-28.47	20230210	5480	7.30	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
50	20240112	120708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-80	5	-1.34	152866790	26035	52.65	5970	5970	5840	7740	4180	5960	5871.59	19.85	0	-3167	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1396	9.20	1.52	12	0.11	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	6080	-3.29	20240108	5790	1.55	20240104	8220	-28.47	20230210	5480	7.30	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
51	20240112	110704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5900	-60	5	-1.01	134784670	22958	46.43	5970	5970	5840	7740	4180	5960	5870.92	19.85	0	-3340	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1401	9.23	1.52	12	0.10	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	6080	-2.96	20240108	5790	1.90	20240104	8220	-28.22	20230210	5480	7.66	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
52	20240112	100704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-80	5	-1.34	118980960	20268	40.99	5970	5970	5840	7740	4180	5960	5870.38	19.85	0	-2789	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1396	9.20	1.52	12	0.09	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	6080	-3.29	20240108	5790	1.55	20240104	8220	-28.47	20230210	5480	7.30	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
53	20240112	090705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5940	-20	5	-0.34	6378140	1074	2.17	5970	5970	5930	7740	4180	5960	5938.68	19.85	0	447	6060	6010	5920	5870	5780	6035	5895	119	1780	500	4290	10	1	23746361	1411	9.30	1.53	12	0.00	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	6080	-2.30	20240108	5790	2.59	20240104	8220	-27.74	20230210	5480	8.39	20231110	2.97	N	090850	500	118 억	4713015	N	N	199	N	N
54	20240111	160701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5960	70	2	1.19	288721190	48950	105.94	5900	5970	5830	7650	4130	5890	5898.29	19.82	-793	9092	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1415	9.33	1.54	12	0.21	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	6080	-1.97	20240108	5790	2.94	20240104	8220	-27.49	20230210	5480	8.76	20231110	2.96	N	090850	500	118 억	4707045	N	N	199	N	N
55	20240111	150705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5940	50	2	0.85	241183130	40957	88.64	5900	5960	5830	7650	4130	5890	5888.69	19.82	-793	8652	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1411	9.30	1.53	12	0.17	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	6080	-2.30	20240108	5790	2.59	20240104	8220	-27.74	20230210	5480	8.39	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
56	20240111	140703	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5950	60	2	1.02	197476680	33590	72.70	5900	5960	5830	7650	4130	5890	5879.03	19.82	-793	3896	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1413	9.31	1.54	12	0.14	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	6080	-2.14	20240108	5790	2.76	20240104	8220	-27.62	20230210	5480	8.58	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
57	20240111	130701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	0	3	0.00	158821290	27063	58.57	5900	5960	5830	7650	4130	5890	5868.58	19.82	-793	3422	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1399	9.22	1.52	12	0.11	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	6080	-3.12	20240108	5790	1.73	20240104	8220	-28.35	20230210	5480	7.48	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
58	20240111	120702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	20	2	0.34	134031990	22860	49.48	5900	5960	5830	7650	4130	5890	5863.17	19.82	-793	2917	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1403	9.25	1.53	12	0.10	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	6080	-2.80	20240108	5790	2.07	20240104	8220	-28.10	20230210	5480	7.85	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
59	20240111	110705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-10	5	-0.17	104174080	17801	38.53	5900	5930	5830	7650	4130	5890	5852.15	19.82	-793	3462	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1396	9.20	1.52	12	0.07	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	6080	-3.29	20240108	5790	1.55	20240104	8220	-28.47	20230210	5480	7.30	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
60	20240111	100702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5840	-50	5	-0.85	82612610	14124	30.57	5900	5930	5830	7650	4130	5890	5849.09	19.82	-793	3058	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1387	9.14	1.51	12	0.06	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	6080	-3.95	20240108	5790	0.86	20240104	8220	-28.95	20230210	5480	6.57	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
61	20240111	090702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	30	2	0.51	1552510	263	0.57	5900	5930	5890	7650	4130	5890	5903.08	19.82	-793	78	6036	5962	5926	5852	5816	5945	5835	119	1760	500	4240	10	1	23746361	1406	9.26	1.53	12	0.00	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	6080	-2.63	20240108	5790	2.25	20240104	8220	-27.98	20230210	5480	8.03	20231110	2.96	N	090850	500	118 억	4707045	N	N	51	N	N
62	20240110	160700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	-90	5	-1.51	272907940	46184	144.01	5980	6000	5890	7770	4190	5980	5909.15	19.83	-3285	2308	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1399	9.22	1.52	12	0.19	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	6080	-3.12	20240108	5790	1.73	20240104	8220	-28.35	20230210	5480	7.48	20231110	3.00	N	090850	500	118 억	4709141	N	N	51	N	N
63	20240110	150702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5930	-50	5	-0.84	243516930	41202	128.47	5980	6000	5890	7770	4190	5980	5910.32	19.83	-3285	3858	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1408	9.28	1.53	12	0.17	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	6080	-2.47	20240108	5790	2.42	20240104	8220	-27.86	20230210	5480	8.21	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
64	20240110	140704	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	-70	5	-1.17	225959480	38224	119.19	5980	6000	5890	7770	4190	5980	5911.46	19.83	-3285	3368	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1403	9.25	1.53	12	0.16	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	6080	-2.80	20240108	5790	2.07	20240104	8220	-28.10	20230210	5480	7.85	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
65	20240110	130701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5900	-80	5	-1.34	138907070	23480	73.21	5980	6000	5900	7770	4190	5980	5915.97	19.83	-3285	-75	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1401	9.23	1.52	12	0.10	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	6080	-2.96	20240108	5790	1.90	20240104	8220	-28.22	20230210	5480	7.66	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
66	20240110	120702	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	-70	5	-1.17	112793980	19057	59.42	5980	6000	5900	7770	4190	5980	5918.77	19.83	-3285	-282	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1403	9.25	1.53	12	0.08	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	6080	-2.80	20240108	5790	2.07	20240104	8220	-28.10	20230210	5480	7.85	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
67	20240110	110701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	-70	5	-1.17	81951480	13836	43.14	5980	6000	5900	7770	4190	5980	5923.06	19.83	-3285	-899	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1403	9.25	1.53	12	0.06	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	6080	-2.80	20240108	5790	2.07	20240104	8220	-28.10	20230210	5480	7.85	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
68	20240110	100700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	-60	5	-1.00	41733710	7031	21.92	5980	6000	5910	7770	4190	5980	5935.67	19.83	-3285	-1584	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1406	9.26	1.53	12	0.03	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	6080	-2.63	20240108	5790	2.25	20240104	8220	-27.98	20230210	5480	8.03	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
69	20240110	090659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5950	-30	5	-0.50	4063710	683	2.13	5980	6000	5940	7770	4190	5980	5949.80	19.83	-3285	-287	6073	6026	5973	5926	5873	6000	5900	119	1790	500	4300	10	1	23746361	1413	9.31	1.54	12	0.00	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	6080	-2.14	20240108	5790	2.76	20240104	8220	-27.62	20230210	5480	8.58	20231110	3.00	N	090850	500	118 억	4709141	N	N	87	N	N
70	20240109	160658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5980	-30	5	-0.50	191293580	32071	37.65	6020	6020	5920	7810	4210	6010	5964.69	19.87	61	-3470	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1420	9.36	1.54	12	0.14	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	6080	-1.64	20240108	5790	3.28	20240104	8220	-27.25	20230210	5480	9.12	20231110	3.03	N	090850	500	118 억	4717461	N	N	87	N	N
71	20240109	150700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5980	-30	5	-0.50	179505670	30100	35.33	6020	6020	5920	7810	4210	6010	5963.64	19.87	61	-2877	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1420	9.36	1.54	12	0.13	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	6080	-1.64	20240108	5790	3.28	20240104	8220	-27.25	20230210	5480	9.12	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
72	20240109	140659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5980	-30	5	-0.50	164508440	27592	32.39	6020	6020	5920	7810	4210	6010	5962.18	19.87	61	-2194	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1420	9.36	1.54	12	0.12	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	6080	-1.64	20240108	5790	3.28	20240104	8220	-27.25	20230210	5480	9.12	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
73	20240109	130659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5960	-50	5	-0.83	157645900	26441	31.04	6020	6020	5920	7810	4210	6010	5962.18	19.87	61	-2482	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1415	9.33	1.54	12	0.11	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	6080	-1.97	20240108	5790	2.94	20240104	8220	-27.49	20230210	5480	8.76	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
74	20240109	120705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5960	-50	5	-0.83	137095840	22992	26.99	6020	6020	5920	7810	4210	6010	5962.76	19.87	61	-2868	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1415	9.33	1.54	12	0.10	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	6080	-1.97	20240108	5790	2.94	20240104	8220	-27.49	20230210	5480	8.76	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
75	20240109	110701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5950	-60	5	-1.00	117471620	19708	23.13	6020	6020	5920	7810	4210	6010	5960.61	19.87	61	-2944	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1413	9.31	1.54	12	0.08	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	6080	-2.14	20240108	5790	2.76	20240104	8220	-27.62	20230210	5480	8.58	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
76	20240109	100700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5980	-30	5	-0.50	79269320	13288	15.60	6020	6020	5940	7810	4210	6010	5965.48	19.87	61	-3570	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1420	9.36	1.54	12	0.06	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	6080	-1.64	20240108	5790	3.28	20240104	8220	-27.25	20230210	5480	9.12	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
77	20240109	090659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5950	-60	5	-1.00	7110860	1192	1.40	6020	6020	5940	7810	4210	6010	5965.49	19.87	61	-674	6230	6120	5970	5860	5710	6175	5915	119	1800	500	4320	10	1	23746361	1413	9.31	1.54	12	0.01	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	6080	-2.14	20240108	5790	2.76	20240104	8220	-27.62	20230210	5480	8.58	20231110	3.03	N	090850	500	118 억	4717461	N	N	51	N	N
78	20240108	160658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6010	150	2	2.56	510655860	85167	117.53	5880	6080	5820	7610	4110	5860	5995.93	19.71	-2363	41639	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1427	9.41	1.55	12	0.36	639.00	3874.00	8220	20230210	-26.89	5480	20231110	9.67	6080	-1.15	20240108	5790	3.80	20240104	8220	-26.89	20230210	5480	9.67	20231110	3.01	N	090850	500	118 억	4680179	N	N	51	N	N
79	20240108	150700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5990	130	2	2.22	479868080	80025	110.43	5880	6080	5820	7610	4110	5860	5996.48	19.71	-2363	41190	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1422	9.37	1.55	12	0.34	639.00	3874.00	8220	20230210	-27.13	5480	20231110	9.31	6080	-1.48	20240108	5790	3.45	20240104	8220	-27.13	20230210	5480	9.31	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
80	20240108	140658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6020	160	2	2.73	448379800	74762	103.17	5880	6080	5820	7610	4110	5860	5997.43	19.71	-2363	40701	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1430	9.42	1.55	12	0.31	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	6080	-0.99	20240108	5790	3.97	20240104	8220	-26.76	20230210	5480	9.85	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
81	20240108	130658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6020	160	2	2.73	435531190	72622	100.22	5880	6080	5820	7610	4110	5860	5997.23	19.71	-2363	40564	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1430	9.42	1.55	12	0.31	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	6080	-0.99	20240108	5790	3.97	20240104	8220	-26.76	20230210	5480	9.85	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
82	20240108	120659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6020	160	2	2.73	418212580	69742	96.24	5880	6080	5820	7610	4110	5860	5996.57	19.71	-2363	39200	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1430	9.42	1.55	12	0.29	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	6080	-0.99	20240108	5790	3.97	20240104	8220	-26.76	20230210	5480	9.85	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
83	20240108	110700	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6050	190	2	3.24	361668720	60350	83.28	5880	6080	5820	7610	4110	5860	5992.85	19.71	-2363	34805	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1437	9.47	1.56	12	0.25	639.00	3874.00	8220	20230210	-26.40	5480	20231110	10.40	6080	-0.49	20240108	5790	4.49	20240104	8220	-26.40	20230210	5480	10.40	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
84	20240108	100659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6030	170	2	2.90	168569010	28284	39.03	5880	6080	5820	7610	4110	5860	5959.87	19.71	-2363	14421	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1432	9.44	1.56	12	0.12	639.00	3874.00	8220	20230210	-26.64	5480	20231110	10.04	6080	-0.82	20240108	5790	4.15	20240104	8220	-26.64	20230210	5480	10.04	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
85	20240108	090658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-30	5	-0.51	11056980	1897	2.62	5880	5880	5820	7610	4110	5860	5828.67	19.71	-2363	200	5913	5886	5843	5816	5773	5895	5825	119	1750	500	4210	10	1	23746361	1384	9.12	1.50	12	0.01	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	5970	-2.35	20240102	5790	0.69	20240104	8220	-29.08	20230210	5480	6.39	20231110	3.01	N	090850	500	118 억	4680179	N	N	38	N	N
86	20240105	160658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5860	10	2	0.17	421629450	72466	133.55	5860	5870	5800	7600	4100	5850	5818.31	19.76	0	-2001	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1392	9.17	1.51	12	0.31	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	5970	-1.84	20240102	5790	1.21	20240104	8220	-28.71	20230210	5480	6.93	20231110	2.97	N	090850	500	118 억	4693188	N	N	38	N	N
87	20240105	150659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-20	5	-0.34	414622960	71266	131.33	5860	5870	5800	7600	4100	5850	5817.96	19.76	0	-1938	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1384	9.12	1.50	12	0.30	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	5970	-2.35	20240102	5790	0.69	20240104	8220	-29.08	20230210	5480	6.39	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
88	20240105	140656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-40	5	-0.68	260402320	44747	82.46	5860	5870	5800	7600	4100	5850	5819.44	19.76	0	-646	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1380	9.09	1.50	12	0.19	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	5970	-2.68	20240102	5790	0.35	20240104	8220	-29.32	20230210	5480	6.02	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
89	20240105	130657	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-20	5	-0.34	168907730	29017	53.47	5860	5870	5800	7600	4100	5850	5820.99	19.76	0	-376	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1384	9.12	1.50	12	0.12	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	5970	-2.35	20240102	5790	0.69	20240104	8220	-29.08	20230210	5480	6.39	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
90	20240105	120657	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5840	-10	5	-0.17	125525640	21562	39.74	5860	5870	5800	7600	4100	5850	5821.61	19.76	0	-497	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1387	9.14	1.51	12	0.09	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	5970	-2.18	20240102	5790	0.86	20240104	8220	-28.95	20230210	5480	6.57	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
91	20240105	110656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-40	5	-0.68	115255480	19799	36.49	5860	5870	5800	7600	4100	5850	5821.28	19.76	0	-82	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1380	9.09	1.50	12	0.08	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	5970	-2.68	20240102	5790	0.35	20240104	8220	-29.32	20230210	5480	6.02	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
92	20240105	100659	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	0	3	0.00	62854440	10784	19.87	5860	5870	5800	7600	4100	5850	5828.49	19.76	0	-382	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1389	9.15	1.51	12	0.05	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	5970	-2.01	20240102	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
93	20240105	090656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-30	5	-0.51	14537580	2502	4.61	5860	5860	5800	7600	4100	5850	5810.38	19.76	0	360	5916	5882	5836	5802	5756	5860	5780	119	1750	500	4210	10	1	23746361	1382	9.11	1.50	12	0.01	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	5970	-2.51	20240102	5790	0.52	20240104	8220	-29.20	20230210	5480	6.20	20231110	2.97	N	090850	500	118 억	4693188	N	N	27	N	N
94	20240104	160654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-20	5	-0.34	314793220	54113	90.00	5870	5870	5790	7630	4110	5870	5817.33	19.85	0	-10878	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1389	9.15	1.51	12	0.23	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	5970	-2.01	20240102	5790	1.04	20240104	8220	-28.83	20230210	5480	6.75	20231110	2.91	N	090850	500	118 억	4713576	N	N	27	N	N
95	20240104	150655	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5800	-70	5	-1.19	281013420	48316	80.36	5870	5870	5790	7630	4110	5870	5816.16	19.85	0	-8656	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1377	9.08	1.50	12	0.20	639.00	3874.00	8220	20230210	-29.44	5480	20231110	5.84	5970	-2.85	20240102	5790	0.17	20240104	8220	-29.44	20230210	5480	5.84	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
96	20240104	140656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-50	5	-0.85	213755280	36730	61.09	5870	5870	5800	7630	4110	5870	5819.64	19.85	0	-8501	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1382	9.11	1.50	12	0.15	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	5970	-2.51	20240102	5800	0.34	20240104	8220	-29.20	20230210	5480	6.20	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
97	20240104	130656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-50	5	-0.85	181740660	31228	51.94	5870	5870	5800	7630	4110	5870	5819.80	19.85	0	-9955	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1382	9.11	1.50	12	0.13	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	5970	-2.51	20240102	5800	0.34	20240104	8220	-29.20	20230210	5480	6.20	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
98	20240104	120654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5820	-50	5	-0.85	151555700	26040	43.31	5870	5870	5800	7630	4110	5870	5820.11	19.85	0	-9972	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1382	9.11	1.50	12	0.11	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	5970	-2.51	20240102	5800	0.34	20240104	8220	-29.20	20230210	5480	6.20	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
99	20240104	110653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5810	-60	5	-1.02	106481670	18278	30.40	5870	5870	5800	7630	4110	5870	5825.67	19.85	0	-7923	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1380	9.09	1.50	12	0.08	639.00	3874.00	8220	20230210	-29.32	5480	20231110	6.02	5970	-2.68	20240102	5800	0.17	20240104	8220	-29.32	20230210	5480	6.02	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
100	20240104	100653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-20	5	-0.34	45493930	7793	12.96	5870	5870	5820	7630	4110	5870	5837.79	19.85	0	-4506	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1389	9.15	1.51	12	0.03	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	5970	-2.01	20240102	5800	0.86	20240103	8220	-28.83	20230210	5480	6.75	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
101	20240104	090656	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5860	-10	5	-0.17	2633020	450	0.75	5870	5870	5820	7630	4110	5870	5851.16	19.85	0	-160	5996	5932	5866	5802	5736	5900	5770	119	1760	500	4220	10	1	23746361	1392	9.17	1.51	12	0.00	639.00	3874.00	8220	20230210	-28.71	5480	20231110	6.93	5970	-1.84	20240102	5800	1.03	20240103	8220	-28.71	20230210	5480	6.93	20231110	2.91	N	090850	500	118 억	4713576	N	N	35	N	N
102	20240103	160652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5870	-50	5	-0.84	352618600	60124	86.14	5930	5930	5800	7690	4150	5920	5864.86	19.89	0	-4280	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1394	9.19	1.52	12	0.25	639.00	3874.00	8220	20230210	-28.59	5480	20231110	7.12	5970	-1.68	20240102	5800	1.21	20240103	8220	-28.59	20230210	5480	7.12	20231110	2.91	N	090850	500	118 억	4724163	N	N	35	N	N
103	20240103	150651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5830	-90	5	-1.52	324007580	55234	79.13	5930	5930	5800	7690	4150	5920	5866.09	19.89	0	-2464	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1384	9.12	1.50	12	0.23	639.00	3874.00	8220	20230210	-29.08	5480	20231110	6.39	5970	-2.35	20240102	5800	0.52	20240103	8220	-29.08	20230210	5480	6.39	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
104	20240103	140649	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5850	-70	5	-1.18	221606760	37669	53.97	5930	5930	5840	7690	4150	5920	5883.00	19.89	0	-643	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1389	9.15	1.51	12	0.16	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	5970	-2.01	20240102	5840	0.17	20240103	8220	-28.83	20230210	5480	6.75	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
105	20240103	130652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	-10	5	-0.17	143587660	24367	34.91	5930	5930	5840	7690	4150	5920	5892.71	19.89	0	-3242	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1403	9.25	1.53	12	0.10	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	5970	-1.01	20240102	5840	1.20	20240103	8220	-28.10	20230210	5480	7.85	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
106	20240103	120654	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	135622250	23018	32.98	5930	5930	5840	7690	4150	5920	5892.01	19.89	0	-2513	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1406	9.26	1.53	12	0.10	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	5970	-0.84	20240102	5840	1.37	20240103	8220	-27.98	20230210	5480	8.03	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
107	20240103	110650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	-30	5	-0.51	115976890	19690	28.21	5930	5930	5840	7690	4150	5920	5890.14	19.89	0	-1574	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1399	9.22	1.52	12	0.08	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	5970	-1.34	20240102	5840	0.86	20240103	8220	-28.35	20230210	5480	7.48	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
108	20240103	100651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5890	-30	5	-0.51	92277650	15671	22.45	5930	5930	5840	7690	4150	5920	5888.43	19.89	0	-1399	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1399	9.22	1.52	12	0.07	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	5970	-1.34	20240102	5840	0.86	20240103	8220	-28.35	20230210	5480	7.48	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
109	20240103	090651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5900	-20	5	-0.34	903170	153	0.22	5930	5930	5890	7690	4150	5920	5903.07	19.89	0	-94	6033	5976	5913	5856	5793	5980	5860	119	1770	500	4260	10	1	23746361	1401	9.23	1.52	12	0.00	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	5970	-1.17	20240102	5850	0.85	20240102	8220	-28.22	20230210	5480	7.66	20231110	2.91	N	090850	500	118 억	4724163	N	N	82	N	N
110	20240102	160650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	411051060	69591	152.73	5920	5970	5850	7690	4150	5920	5906.67	19.88	0	12718	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1406	9.26	1.53	12	0.29	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	5970	-0.84	20240102	5850	1.20	20240102	8220	-27.98	20230210	5480	8.03	20231110	2.89	N	090850	500	118 억	4719723	N	N	82	N	N
111	20240102	150650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5910	-10	5	-0.17	399274820	67599	148.36	5920	5970	5850	7690	4150	5920	5906.52	19.88	0	12872	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1403	9.25	1.53	12	0.28	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	5970	-1.01	20240102	5850	1.03	20240102	8220	-28.10	20230210	5480	7.85	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N
112	20240102	140650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5950	30	2	0.51	333423250	56447	123.88	5920	5970	5850	7690	4150	5920	5906.84	19.88	0	10241	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1413	9.31	1.54	12	0.24	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	5970	-0.34	20240102	5850	1.71	20240102	8220	-27.62	20230210	5480	8.58	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N
113	20240102	130646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5950	30	2	0.51	304545500	51588	113.22	5920	5950	5850	7690	4150	5920	5903.42	19.88	0	8748	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1413	9.31	1.54	12	0.22	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	5950	0.00	20240102	5850	1.71	20240102	8220	-27.62	20230210	5480	8.58	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N
114	20240102	120646	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	176007840	29900	65.62	5920	5950	5850	7690	4150	5920	5886.55	19.88	0	29	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1406	9.26	1.53	12	0.13	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	5950	-0.50	20240102	5850	1.20	20240102	8220	-27.98	20230210	5480	8.03	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N
115	20240102	110647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5880	-40	5	-0.68	64496080	10962	24.06	5920	5930	5850	7690	4150	5920	5883.61	19.88	0	-233	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1396	9.20	1.52	12	0.05	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	5930	-0.84	20240102	5850	0.51	20240102	8220	-28.47	20230210	5480	7.30	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N
116	20240102	100638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5900	-20	5	-0.34	5676020	962	2.11	5920	5920	5880	7690	4150	5920	5900.23	19.88	0	9	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1401	9.23	1.52	12	0.00	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	5920	-0.34	20240102	5880	0.34	20240102	8220	-28.22	20230210	5480	7.66	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N
117	20240102	090632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	0	0	0.00	0	0	0	7690	4150	5920	0.00	19.88	0	0	5986	5952	5896	5862	5806	5970	5880	119	1770	500	4260	10	1	23746361	1406	9.26	1.53	12	0.00	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	0	0.00	0	0	0.00	0	8220	-27.98	20230210	5480	8.03	20231110	2.89	N	090850	500	118 억	4719723	N	N	32	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History