KissMeData/199800/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	55100	1700	2	3.18	2024724100	36932	83.43	53500	56200	52500	69400	37400	53400	54823.03	1.34	0	-5721	56333	54866	53533	52066	50733	54200	51400	40	16000	500	37380	100	1	7919274	4364	-23.82	6.17	12	0.47	-2313.00	8937.00	83700	20231129	-34.17	26100	20231024	111.11	73700	-25.24	20240103	52200	5.56	20240122	83700	-34.17	20231129	26100	111.11	20231024	0.47	N	199800	500	39 억	106029	N	N	0	N	N
3	20240123	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	55800	2400	2	4.49	1845655100	33694	76.12	53500	56200	52500	69400	37400	53400	54776.97	1.34	0	-4467	56333	54866	53533	52066	50733	54200	51400	40	16000	500	37380	100	1	7919274	4419	-24.12	6.24	12	0.43	-2313.00	8937.00	83700	20231129	-33.33	26100	20231024	113.79	73700	-24.29	20240103	52200	6.90	20240122	83700	-33.33	20231129	26100	113.79	20231024	0.47	N	199800	500	39 억	106029	N	N	0	N	N
4	20240123	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54800	1400	2	2.62	1234434100	22718	51.32	53500	55400	52500	69400	37400	53400	54337.27	1.34	0	-1579	56333	54866	53533	52066	50733	54200	51400	40	16000	500	37380	100	1	7919274	4340	-23.69	6.13	12	0.29	-2313.00	8937.00	83700	20231129	-34.53	26100	20231024	109.96	73700	-25.64	20240103	52200	4.98	20240122	83700	-34.53	20231129	26100	109.96	20231024	0.47	N	199800	500	39 억	106029	N	N	0	N	N
5	20240123	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53900	500	2	0.94	211762700	3974	8.98	53500	54300	52500	69400	37400	53400	53287.04	1.34	0	-858	56333	54866	53533	52066	50733	54200	51400	40	16000	500	37380	100	1	7919274	4268	-23.30	6.03	12	0.05	-2313.00	8937.00	83700	20231129	-35.60	26100	20231024	106.51	73700	-26.87	20240103	52200	3.26	20240122	83700	-35.60	20231129	26100	106.51	20231024	0.47	N	199800	500	39 억	106029	N	N	0	N	N
6	20240119	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54100	-2400	5	-4.25	3459608600	63228	106.44	57500	58000	53500	73400	39600	56500	54716.50	1.08	0	14871	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4284	-23.39	6.05	12	0.80	-2313.00	8937.00	83700	20231129	-35.36	26100	20231024	107.28	73700	-26.59	20240103	53500	1.12	20240119	83700	-35.36	20231129	26100	107.28	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
7	20240119	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53900	-2600	5	-4.60	3276061300	59826	100.72	57500	58000	53500	73400	39600	56500	54759.83	1.08	0	13984	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4268	-23.30	6.03	12	0.76	-2313.00	8937.00	83700	20231129	-35.60	26100	20231024	106.51	73700	-26.87	20240103	53500	0.75	20240119	83700	-35.60	20231129	26100	106.51	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
8	20240119	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	53700	-2800	5	-4.96	2693525300	48971	82.44	57500	58000	53500	73400	39600	56500	55002.46	1.08	0	11311	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4253	-23.22	6.01	12	0.62	-2313.00	8937.00	83700	20231129	-35.84	26100	20231024	105.75	73700	-27.14	20240103	53500	0.37	20240119	83700	-35.84	20231129	26100	105.75	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
9	20240119	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	54500	-2000	5	-3.54	1817498100	32718	55.08	57500	58000	54000	73400	39600	56500	55550.40	1.08	0	4715	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4316	-23.56	6.10	12	0.41	-2313.00	8937.00	83700	20231129	-34.89	26100	20231024	108.81	73700	-26.05	20240103	54000	0.93	20240119	83700	-34.89	20231129	26100	108.81	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
10	20240119	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	55200	-1300	5	-2.30	1184114100	21091	35.51	57500	58000	55200	73400	39600	56500	56143.10	1.08	0	2017	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4371	-23.87	6.18	12	0.27	-2313.00	8937.00	83700	20231129	-34.05	26100	20231024	111.49	73700	-25.10	20240103	55200	0.00	20240119	83700	-34.05	20231129	26100	111.49	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
11	20240119	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	56000	-500	5	-0.88	924888700	16424	27.65	57500	58000	55500	73400	39600	56500	56313.24	1.08	0	2284	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4435	-24.21	6.27	12	0.21	-2313.00	8937.00	83700	20231129	-33.09	26100	20231024	114.56	73700	-24.02	20240103	55500	0.90	20240119	83700	-33.09	20231129	26100	114.56	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
12	20240119	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	56700	200	2	0.35	343969100	6028	10.15	57500	58000	56500	73400	39600	56500	57061.89	1.08	0	-123	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4490	-24.51	6.34	12	0.08	-2313.00	8937.00	83700	20231129	-32.26	26100	20231024	117.24	73700	-23.07	20240103	55800	1.61	20240118	83700	-32.26	20231129	26100	117.24	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
13	20240119	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	57300	800	2	1.42	85244800	1489	2.51	57500	58000	56500	73400	39600	56500	57249.70	1.08	0	-37	61100	58800	57300	55000	53500	58050	54250	40	16900	500	39550	100	1	7919274	4538	-24.77	6.41	12	0.02	-2313.00	8937.00	83700	20231129	-31.54	26100	20231024	119.54	73700	-22.25	20240103	55800	2.69	20240118	83700	-31.54	20231129	26100	119.54	20231024	0.47	N	199800	500	39 억	85513	N	N	3	N	N
14	20240118	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	56500	-1500	5	-2.59	3395346600	59202	125.89	59000	59600	55800	75400	40600	58000	57352.27	1.04	0	2552	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4474	-24.43	6.32	12	0.75	-2313.00	8937.00	83700	20231129	-32.50	26100	20231024	116.48	73700	-23.34	20240103	55800	1.25	20240118	83700	-32.50	20231129	26100	116.48	20231024	0.46	N	199800	500	39 억	82267	N	N	3	N	N
15	20240118	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	56800	-1200	5	-2.07	3284424900	57237	121.71	59000	59600	55800	75400	40600	58000	57382.83	1.04	0	2374	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4498	-24.56	6.36	12	0.72	-2313.00	8937.00	83700	20231129	-32.14	26100	20231024	117.62	73700	-22.93	20240103	55800	1.79	20240118	83700	-32.14	20231129	26100	117.62	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
16	20240118	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	56400	-1600	5	-2.76	3073771500	53502	113.77	59000	59600	55800	75400	40600	58000	57451.46	1.04	0	1247	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4466	-24.38	6.31	12	0.68	-2313.00	8937.00	83700	20231129	-32.62	26100	20231024	116.09	73700	-23.47	20240103	55800	1.08	20240118	83700	-32.62	20231129	26100	116.09	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
17	20240118	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	56800	-1200	5	-2.07	2175696400	37575	79.90	59000	59600	56000	75400	40600	58000	57902.75	1.04	0	-1503	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4498	-24.56	6.36	12	0.47	-2313.00	8937.00	83700	20231129	-32.14	26100	20231024	117.62	73700	-22.93	20240103	56000	1.43	20240118	83700	-32.14	20231129	26100	117.62	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
18	20240118	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	57100	-900	5	-1.55	1723864800	29648	63.05	59000	59600	56000	75400	40600	58000	58144.42	1.04	0	-3594	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4522	-24.69	6.39	12	0.37	-2313.00	8937.00	83700	20231129	-31.78	26100	20231024	118.77	73700	-22.52	20240103	56000	1.96	20240118	83700	-31.78	20231129	26100	118.77	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
19	20240118	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	57300	-700	5	-1.21	1331375300	22859	48.61	59000	59600	56000	75400	40600	58000	58243.00	1.04	0	-3754	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4538	-24.77	6.41	12	0.29	-2313.00	8937.00	83700	20231129	-31.54	26100	20231024	119.54	73700	-22.25	20240103	56000	2.32	20240118	83700	-31.54	20231129	26100	119.54	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
20	20240118	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58600	600	2	1.03	858053900	14639	31.13	59000	59600	56000	75400	40600	58000	58614.49	1.04	0	-2202	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4641	-25.34	6.56	12	0.18	-2313.00	8937.00	83700	20231129	-29.99	26100	20231024	124.52	73700	-20.49	20240103	56000	4.64	20240118	83700	-29.99	20231129	26100	124.52	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
21	20240118	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58300	300	2	0.52	248514900	4241	9.02	59000	59000	58100	75400	40600	58000	58599.03	1.04	0	-1613	62066	60032	58766	56732	55466	59400	56100	40	17400	500	40600	100	1	7919274	4617	-25.21	6.52	12	0.05	-2313.00	8937.00	83700	20231129	-30.35	26100	20231024	123.37	73700	-20.90	20240103	57500	1.39	20240117	83700	-30.35	20231129	26100	123.37	20231024	0.46	N	199800	500	39 억	82267	N	N	15	N	N
22	20240117	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58000	-2800	5	-4.61	2725464500	46597	169.32	60200	60800	57500	79000	42600	60800	58486.74	0.96	0	6304	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4593	-25.08	6.49	12	0.59	-2313.00	8937.00	83700	20231129	-30.70	26100	20231024	122.22	73700	-21.30	20240103	57500	0.87	20240117	83700	-30.70	20231129	26100	122.22	20231024	0.49	N	199800	500	39 억	76138	N	N	15	N	N
23	20240117	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	57800	-3000	5	-4.93	2656293800	45400	164.97	60200	60800	57600	79000	42600	60800	58504.98	0.96	0	5944	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4577	-24.99	6.47	12	0.57	-2313.00	8937.00	83700	20231129	-30.94	26100	20231024	121.46	73700	-21.57	20240103	57600	0.35	20240117	83700	-30.94	20231129	26100	121.46	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
24	20240117	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58100	-2700	5	-4.44	2402683900	41015	149.04	60200	60800	57600	79000	42600	60800	58576.66	0.96	0	5399	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4601	-25.12	6.50	12	0.52	-2313.00	8937.00	83700	20231129	-30.59	26100	20231024	122.61	73700	-21.17	20240103	57600	0.87	20240117	83700	-30.59	20231129	26100	122.61	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
25	20240117	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58100	-2700	5	-4.44	1964826400	33456	121.57	60200	60800	57900	79000	42600	60800	58724.14	0.96	0	2543	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4601	-25.12	6.50	12	0.42	-2313.00	8937.00	83700	20231129	-30.59	26100	20231024	122.61	73700	-21.17	20240103	57900	0.35	20240117	83700	-30.59	20231129	26100	122.61	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
26	20240117	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58300	-2500	5	-4.11	1640402300	27873	101.28	60200	60800	58000	79000	42600	60800	58847.62	0.96	0	1451	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4617	-25.21	6.52	12	0.35	-2313.00	8937.00	83700	20231129	-30.35	26100	20231024	123.37	73700	-20.90	20240103	58000	0.52	20240117	83700	-30.35	20231129	26100	123.37	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
27	20240117	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58900	-1900	5	-3.12	1470982800	24986	90.79	60200	60800	58000	79000	42600	60800	58866.63	0.96	0	1400	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4664	-25.46	6.59	12	0.32	-2313.00	8937.00	83700	20231129	-29.63	26100	20231024	125.67	73700	-20.08	20240103	58000	1.55	20240117	83700	-29.63	20231129	26100	125.67	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
28	20240117	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	58600	-2200	5	-3.62	1314625700	22339	81.17	60200	60800	58000	79000	42600	60800	58842.51	0.96	0	418	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4641	-25.34	6.56	12	0.28	-2313.00	8937.00	83700	20231129	-29.99	26100	20231024	124.52	73700	-20.49	20240103	58000	1.03	20240117	83700	-29.99	20231129	26100	124.52	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
29	20240117	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60000	-800	5	-1.32	123357200	2049	7.45	60200	60800	60000	79000	42600	60800	60181.58	0.96	0	-630	63333	62066	60833	59566	58333	61450	58950	40	18200	500	42560	100	1	7919274	4752	-25.94	6.71	12	0.03	-2313.00	8937.00	83700	20231129	-28.32	26100	20231024	129.89	73700	-18.59	20240103	59600	0.67	20240116	83700	-28.32	20231129	26100	129.89	20231024	0.49	N	199800	500	39 억	76138	N	N	25	N	N
30	20240116	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60800	0	3	0.00	1665378600	27493	46.72	61000	62100	59600	79000	42600	60800	60574.20	0.96	0	-714	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4815	-26.29	6.80	12	0.35	-2313.00	8937.00	83700	20231129	-27.36	26100	20231024	132.95	73700	-17.50	20240103	59600	2.01	20240116	83700	-27.36	20231129	26100	132.95	20231024	0.52	N	199800	500	39 억	76407	N	N	25	N	N
31	20240116	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60700	-100	5	-0.16	1621779800	26776	45.50	61000	62100	59600	79000	42600	60800	60568.15	0.96	0	-643	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4807	-26.24	6.79	12	0.34	-2313.00	8937.00	83700	20231129	-27.48	26100	20231024	132.57	73700	-17.64	20240103	59600	1.85	20240116	83700	-27.48	20231129	26100	132.57	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
32	20240116	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61000	200	2	0.33	1440171100	23788	40.43	61000	62100	59600	79000	42600	60800	60541.59	0.96	0	225	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4831	-26.37	6.83	12	0.30	-2313.00	8937.00	83700	20231129	-27.12	26100	20231024	133.72	73700	-17.23	20240103	59600	2.35	20240116	83700	-27.12	20231129	26100	133.72	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
33	20240116	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60800	0	3	0.00	1278717300	21145	35.93	61000	62100	59600	79000	42600	60800	60473.28	0.96	0	1075	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4815	-26.29	6.80	12	0.27	-2313.00	8937.00	83700	20231129	-27.36	26100	20231024	132.95	73700	-17.50	20240103	59600	2.01	20240116	83700	-27.36	20231129	26100	132.95	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
34	20240116	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60500	-300	5	-0.49	1206352400	19951	33.91	61000	62100	59600	79000	42600	60800	60465.26	0.96	0	1052	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4791	-26.16	6.77	12	0.25	-2313.00	8937.00	83700	20231129	-27.72	26100	20231024	131.80	73700	-17.91	20240103	59600	1.51	20240116	83700	-27.72	20231129	26100	131.80	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
35	20240116	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61000	200	2	0.33	923436900	15264	25.94	61000	62100	59600	79000	42600	60800	60497.11	0.96	0	777	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4831	-26.37	6.83	12	0.19	-2313.00	8937.00	83700	20231129	-27.12	26100	20231024	133.72	73700	-17.23	20240103	59600	2.35	20240116	83700	-27.12	20231129	26100	133.72	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
36	20240116	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60000	-800	5	-1.32	697460500	11538	19.61	61000	62100	59600	79000	42600	60800	60448.08	0.96	0	1084	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4752	-25.94	6.71	12	0.15	-2313.00	8937.00	83700	20231129	-28.32	26100	20231024	129.89	73700	-18.59	20240103	59600	0.67	20240116	83700	-28.32	20231129	26100	129.89	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
37	20240116	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61100	300	2	0.49	80396600	1315	2.23	61000	61500	60800	79000	42600	60800	61145.99	0.96	0	-189	64733	62766	61533	59566	58333	62150	58950	40	18200	500	42560	100	1	7919274	4839	-26.42	6.84	12	0.02	-2313.00	8937.00	83700	20231129	-27.00	26100	20231024	134.10	73700	-17.10	20240103	60300	1.33	20240115	83700	-27.00	20231129	26100	134.10	20231024	0.52	N	199800	500	39 억	76407	N	N	1	N	N
38	20240115	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60800	-2700	5	-4.25	3596498200	58780	92.59	63500	63500	60300	82500	44500	63500	61185.75	0.90	0	4750	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4815	-26.29	6.80	12	0.74	-2313.00	8937.00	83700	20231129	-27.36	26100	20231024	132.95	73700	-17.50	20240103	60300	0.83	20240115	83700	-27.36	20231129	26100	132.95	20231024	0.53	N	199800	500	39 억	70952	N	N	1	N	N
39	20240115	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60600	-2900	5	-4.57	3387505500	55336	87.16	63500	63500	60300	82500	44500	63500	61216.29	0.90	0	4517	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4799	-26.20	6.78	12	0.70	-2313.00	8937.00	83700	20231129	-27.60	26100	20231024	132.18	73700	-17.77	20240103	60300	0.50	20240115	83700	-27.60	20231129	26100	132.18	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
40	20240115	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	60800	-2700	5	-4.25	2790311300	45476	71.63	63500	63500	60600	82500	44500	63500	61357.04	0.90	0	3574	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4815	-26.29	6.80	12	0.57	-2313.00	8937.00	83700	20231129	-27.36	26100	20231024	132.95	73700	-17.50	20240103	60600	0.33	20240115	83700	-27.36	20231129	26100	132.95	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
41	20240115	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61100	-2400	5	-3.78	2495224400	40632	64.00	63500	63500	60600	82500	44500	63500	61409.40	0.90	0	3728	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4839	-26.42	6.84	12	0.51	-2313.00	8937.00	83700	20231129	-27.00	26100	20231024	134.10	73700	-17.10	20240103	60600	0.83	20240115	83700	-27.00	20231129	26100	134.10	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
42	20240115	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61200	-2300	5	-3.62	2185938400	35574	56.03	63500	63500	60600	82500	44500	63500	61446.60	0.90	0	4863	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4847	-26.46	6.85	12	0.45	-2313.00	8937.00	83700	20231129	-26.88	26100	20231024	134.48	73700	-16.96	20240103	60600	0.99	20240115	83700	-26.88	20231129	26100	134.48	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
43	20240115	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61200	-2300	5	-3.62	1847585100	30023	47.29	63500	63500	60900	82500	44500	63500	61537.81	0.90	0	3574	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4847	-26.46	6.85	12	0.38	-2313.00	8937.00	83700	20231129	-26.88	26100	20231024	134.48	73700	-16.96	20240103	60900	0.49	20240115	83700	-26.88	20231129	26100	134.48	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
44	20240115	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	62200	-1300	5	-2.05	1286863500	20888	32.90	63500	63500	60900	82500	44500	63500	61606.16	0.90	0	2990	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4926	-26.89	6.96	12	0.26	-2313.00	8937.00	83700	20231129	-25.69	26100	20231024	138.31	73700	-15.60	20240103	60900	2.13	20240115	83700	-25.69	20231129	26100	138.31	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
45	20240115	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	61200	-2300	5	-3.62	452620400	7375	11.62	63500	63500	60900	82500	44500	63500	61367.05	0.90	0	673	70300	66900	65100	61700	59900	66000	60800	40	19000	500	44450	100	1	7919274	4847	-26.46	6.85	12	0.09	-2313.00	8937.00	83700	20231129	-26.88	26100	20231024	134.48	73700	-16.96	20240103	60900	0.49	20240115	83700	-26.88	20231129	26100	134.48	20231024	0.53	N	199800	500	39 억	70952	N	N	25	N	N
46	20240112	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	63500	-4400	5	-6.48	4111537900	63116	124.65	68300	68500	63300	88200	47600	67900	65148.00	0.96	0	-4801	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5029	-27.45	7.11	12	0.80	-2313.00	8937.00	83700	20231129	-24.13	26100	20231024	143.30	73700	-13.84	20240103	63300	0.32	20240112	83700	-24.13	20231129	26100	143.30	20231024	0.56	N	199800	500	39 억	75642	N	N	25	N	N
47	20240112	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	63500	-4400	5	-6.48	3716343900	56906	112.38	68300	68500	63300	88200	47600	67900	65305.57	0.96	0	-4536	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5029	-27.45	7.11	12	0.72	-2313.00	8937.00	83700	20231129	-24.13	26100	20231024	143.30	73700	-13.84	20240103	63300	0.32	20240112	83700	-24.13	20231129	26100	143.30	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
48	20240112	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	64400	-3500	5	-5.15	2688220900	40786	80.55	68300	68500	63500	88200	47600	67900	65909.16	0.96	0	-4220	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5100	-27.84	7.21	12	0.52	-2313.00	8937.00	83700	20231129	-23.06	26100	20231024	146.74	73700	-12.62	20240103	63500	1.42	20240112	83700	-23.06	20231129	26100	146.74	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
49	20240112	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	65900	-2000	5	-2.95	1723430700	25844	51.04	68300	68500	65800	88200	47600	67900	66684.74	0.96	0	-4325	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5219	-28.49	7.37	12	0.33	-2313.00	8937.00	83700	20231129	-21.27	26100	20231024	152.49	73700	-10.58	20240103	65700	0.30	20240102	83700	-21.27	20231129	26100	152.49	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
50	20240112	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66500	-1400	5	-2.06	1283773700	19193	37.90	68300	68500	66000	88200	47600	67900	66886.28	0.96	0	-3734	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5266	-28.75	7.44	12	0.24	-2313.00	8937.00	83700	20231129	-20.55	26100	20231024	154.79	73700	-9.77	20240103	65700	1.22	20240102	83700	-20.55	20231129	26100	154.79	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
51	20240112	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66400	-1500	5	-2.21	1212692100	18125	35.80	68300	68500	66000	88200	47600	67900	66905.78	0.96	0	-3398	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5258	-28.71	7.43	12	0.23	-2313.00	8937.00	83700	20231129	-20.67	26100	20231024	154.41	73700	-9.91	20240103	65700	1.07	20240102	83700	-20.67	20231129	26100	154.41	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
52	20240112	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66700	-1200	5	-1.77	1024092600	15295	30.21	68300	68500	66000	88200	47600	67900	66954.49	0.96	0	-3224	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5282	-28.84	7.46	12	0.19	-2313.00	8937.00	83700	20231129	-20.31	26100	20231024	155.56	73700	-9.50	20240103	65700	1.52	20240102	83700	-20.31	20231129	26100	155.56	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
53	20240112	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67200	-700	5	-1.03	171357000	2529	4.99	68300	68500	67100	88200	47600	67900	67755.39	0.96	0	-30	70566	69232	67966	66632	65366	68600	66000	40	20300	500	47530	100	1	7919274	5322	-29.05	7.52	12	0.03	-2313.00	8937.00	83700	20231129	-19.71	26100	20231024	157.47	73700	-8.82	20240103	65700	2.28	20240102	83700	-19.71	20231129	26100	157.47	20231024	0.56	N	199800	500	39 억	75642	N	N	4	N	N
54	20240111	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67900	-1900	5	-2.72	3418009100	50405	84.07	69300	69300	66700	90700	48900	69800	67810.63	1.01	0	-4612	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5377	-29.36	7.60	12	0.64	-2313.00	8937.00	83700	20231129	-18.88	26100	20231024	160.15	73700	-7.87	20240103	65700	3.35	20240102	83700	-18.88	20231129	26100	160.15	20231024	0.53	N	199800	500	39 억	80353	N	N	4	N	N
55	20240111	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67900	-1900	5	-2.72	3071720000	45293	75.54	69300	69300	66700	90700	48900	69800	67818.61	1.01	0	-3468	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5377	-29.36	7.60	12	0.57	-2313.00	8937.00	83700	20231129	-18.88	26100	20231024	160.15	73700	-7.87	20240103	65700	3.35	20240102	83700	-18.88	20231129	26100	160.15	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
56	20240111	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68400	-1400	5	-2.01	2881222400	42496	70.88	69300	69300	66700	90700	48900	69800	67799.57	1.01	0	-3476	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5417	-29.57	7.65	12	0.54	-2313.00	8937.00	83700	20231129	-18.28	26100	20231024	162.07	73700	-7.19	20240103	65700	4.11	20240102	83700	-18.28	20231129	26100	162.07	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
57	20240111	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68500	-1300	5	-1.86	2681290200	39580	66.01	69300	69300	66700	90700	48900	69800	67743.25	1.01	0	-4004	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5425	-29.62	7.66	12	0.50	-2313.00	8937.00	83700	20231129	-18.16	26100	20231024	162.45	73700	-7.06	20240103	65700	4.26	20240102	83700	-18.16	20231129	26100	162.45	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
58	20240111	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67900	-1900	5	-2.72	2329281300	34411	57.39	69300	69300	66700	90700	48900	69800	67689.65	1.01	0	-2464	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5377	-29.36	7.60	12	0.43	-2313.00	8937.00	83700	20231129	-18.88	26100	20231024	160.15	73700	-7.87	20240103	65700	3.35	20240102	83700	-18.88	20231129	26100	160.15	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
59	20240111	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68200	-1600	5	-2.29	2157704100	31890	53.19	69300	69300	66700	90700	48900	69800	67660.43	1.01	0	-2269	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5401	-29.49	7.63	12	0.40	-2313.00	8937.00	83700	20231129	-18.52	26100	20231024	161.30	73700	-7.46	20240103	65700	3.81	20240102	83700	-18.52	20231129	26100	161.30	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
60	20240111	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67600	-2200	5	-3.15	1939492000	28673	47.82	69300	69300	66700	90700	48900	69800	67641.30	1.01	0	-2179	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5353	-29.23	7.56	12	0.36	-2313.00	8937.00	83700	20231129	-19.24	26100	20231024	159.00	73700	-8.28	20240103	65700	2.89	20240102	83700	-19.24	20231129	26100	159.00	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
61	20240111	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67500	-2300	5	-3.30	909158600	13475	22.47	69300	69300	66700	90700	48900	69800	67468.99	1.01	0	133	72866	71332	68866	67332	64866	72100	68100	40	20900	500	48860	100	1	7919274	5346	-29.18	7.55	12	0.17	-2313.00	8937.00	83700	20231129	-19.35	26100	20231024	158.62	73700	-8.41	20240103	65700	2.74	20240102	83700	-19.35	20231129	26100	158.62	20231024	0.53	N	199800	500	39 억	80353	N	N	1	N	N
62	20240110	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69800	900	2	1.31	4119027800	59642	56.90	68500	70400	66400	89500	48300	68900	69061.77	1.02	0	-699	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5528	-30.18	7.81	12	0.75	-2313.00	8937.00	83700	20231129	-16.61	26100	20231024	167.43	73700	-5.29	20240103	65700	6.24	20240102	83700	-16.61	20231129	26100	167.43	20231024	0.52	N	199800	500	39 억	81015	N	N	1	N	N
63	20240110	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69900	1000	2	1.45	4002851700	57978	55.31	68500	70400	66400	89500	48300	68900	69040.87	1.02	0	-93	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5536	-30.22	7.82	12	0.73	-2313.00	8937.00	83700	20231129	-16.49	26100	20231024	167.82	73700	-5.16	20240103	65700	6.39	20240102	83700	-16.49	20231129	26100	167.82	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
64	20240110	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70000	1100	2	1.60	3518085400	51034	48.69	68500	70400	66400	89500	48300	68900	68936.11	1.02	0	640	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5543	-30.26	7.83	12	0.64	-2313.00	8937.00	83700	20231129	-16.37	26100	20231024	168.20	73700	-5.02	20240103	65700	6.54	20240102	83700	-16.37	20231129	26100	168.20	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
65	20240110	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	1300	2	1.89	2963533400	43127	41.14	68500	70300	66400	89500	48300	68900	68716.43	1.02	0	-267	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5559	-30.35	7.85	12	0.54	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	73700	-4.75	20240103	65700	6.85	20240102	83700	-16.13	20231129	26100	168.97	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
66	20240110	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69600	700	2	1.02	2435551600	35578	33.94	68500	70100	66400	89500	48300	68900	68456.68	1.02	0	-1210	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5512	-30.09	7.79	12	0.45	-2313.00	8937.00	83700	20231129	-16.85	26100	20231024	166.67	73700	-5.56	20240103	65700	5.94	20240102	83700	-16.85	20231129	26100	166.67	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
67	20240110	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69500	600	2	0.87	1873416400	27509	26.24	68500	70000	66400	89500	48300	68900	68101.94	1.02	0	-2423	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5504	-30.05	7.78	12	0.35	-2313.00	8937.00	83700	20231129	-16.97	26100	20231024	166.28	73700	-5.70	20240103	65700	5.78	20240102	83700	-16.97	20231129	26100	166.28	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
68	20240110	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68000	-900	5	-1.31	1214591900	17998	17.17	68500	69000	66400	89500	48300	68900	67484.83	1.02	0	-3142	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5385	-29.40	7.61	12	0.23	-2313.00	8937.00	83700	20231129	-18.76	26100	20231024	160.54	73700	-7.73	20240103	65700	3.50	20240102	83700	-18.76	20231129	26100	160.54	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
69	20240110	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67800	-1100	5	-1.60	207346500	3038	2.90	68500	69000	67800	89500	48300	68900	68250.99	1.02	0	-1837	73233	71066	69533	67366	65833	70300	66600	40	20600	500	48230	100	1	7919274	5369	-29.31	7.59	12	0.04	-2313.00	8937.00	83700	20231129	-19.00	26100	20231024	159.77	73700	-8.01	20240103	65700	3.20	20240102	83700	-19.00	20231129	26100	159.77	20231024	0.52	N	199800	500	39 억	81015	N	N	25	N	N
70	20240109	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68900	1700	2	2.53	7260541000	104363	322.72	69400	71700	68000	87300	47100	67200	69570.72	0.93	410	7857	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5456	-29.79	7.71	12	1.32	-2313.00	8937.00	83700	20231129	-17.68	26100	20231024	163.98	73700	-6.51	20240103	65700	4.87	20240102	83700	-17.68	20231129	26100	163.98	20231024	0.51	N	199800	500	39 억	73382	N	N	25	N	N
71	20240109	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69100	1900	2	2.83	7043713700	101215	312.98	69400	71700	68000	87300	47100	67200	69591.60	0.93	410	8342	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5472	-29.87	7.73	12	1.28	-2313.00	8937.00	83700	20231129	-17.44	26100	20231024	164.75	73700	-6.24	20240103	65700	5.18	20240102	83700	-17.44	20231129	26100	164.75	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
72	20240109	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69200	2000	2	2.98	6494804100	93249	288.35	69400	71700	68000	87300	47100	67200	69650.12	0.93	410	7676	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5480	-29.92	7.74	12	1.18	-2313.00	8937.00	83700	20231129	-17.32	26100	20231024	165.13	73700	-6.11	20240103	65700	5.33	20240102	83700	-17.32	20231129	26100	165.13	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
73	20240109	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69900	2700	2	4.02	5998749700	86084	266.19	69400	71700	68000	87300	47100	67200	69684.84	0.93	410	7110	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5536	-30.22	7.82	12	1.09	-2313.00	8937.00	83700	20231129	-16.49	26100	20231024	167.82	73700	-5.16	20240103	65700	6.39	20240102	83700	-16.49	20231129	26100	167.82	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
74	20240109	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70100	2900	2	4.32	5312629300	76293	235.92	69400	71700	68000	87300	47100	67200	69634.56	0.93	410	6781	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5551	-30.31	7.84	12	0.96	-2313.00	8937.00	83700	20231129	-16.25	26100	20231024	168.58	73700	-4.88	20240103	65700	6.70	20240102	83700	-16.25	20231129	26100	168.58	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
75	20240109	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68900	1700	2	2.53	2528376300	36604	113.19	69400	70500	68000	87300	47100	67200	69073.77	0.93	410	1566	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5456	-29.79	7.71	12	0.46	-2313.00	8937.00	83700	20231129	-17.68	26100	20231024	163.98	73700	-6.51	20240103	65700	4.87	20240102	83700	-17.68	20231129	26100	163.98	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
76	20240109	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68400	1200	2	1.79	2132720000	30842	95.37	69400	70500	68000	87300	47100	67200	69149.86	0.93	410	1080	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5417	-29.57	7.65	12	0.39	-2313.00	8937.00	83700	20231129	-18.28	26100	20231024	162.07	73700	-7.19	20240103	65700	4.11	20240102	83700	-18.28	20231129	26100	162.07	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
77	20240109	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68700	1500	2	2.23	213118100	3091	9.56	69400	69500	68000	87300	47100	67200	68947.95	0.93	410	-313	70533	68866	67433	65766	64333	69700	66600	40	20100	500	47040	100	1	7919274	5441	-29.70	7.69	12	0.04	-2313.00	8937.00	83700	20231129	-17.92	26100	20231024	163.22	73700	-6.78	20240103	65700	4.57	20240102	83700	-17.92	20231129	26100	163.22	20231024	0.51	N	199800	500	39 억	73382	N	N	5	N	N
78	20240108	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67200	100	2	0.15	2171737800	32274	63.12	67100	69100	66000	87200	47000	67100	67290.74	0.94	0	-1514	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5322	-29.05	7.52	12	0.41	-2313.00	8937.00	83700	20231129	-19.71	26100	20231024	157.47	73700	-8.82	20240103	65700	2.28	20240102	83700	-19.71	20231129	26100	157.47	20231024	0.54	N	199800	500	39 억	74533	N	N	5	N	N
79	20240108	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	0	3	0.00	2072901600	30803	60.24	67100	69100	66000	87200	47000	67100	67295.45	0.94	0	-1554	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5314	-29.01	7.51	12	0.39	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	73700	-8.96	20240103	65700	2.13	20240102	83700	-19.83	20231129	26100	157.09	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
80	20240108	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	0	3	0.00	1881811600	27957	54.68	67100	69100	66000	87200	47000	67100	67310.93	0.94	0	-847	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5314	-29.01	7.51	12	0.35	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	73700	-8.96	20240103	65700	2.13	20240102	83700	-19.83	20231129	26100	157.09	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
81	20240108	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67300	200	2	0.30	1752986200	26036	50.92	67100	69100	66000	87200	47000	67100	67329.32	0.94	0	-744	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5330	-29.10	7.53	12	0.33	-2313.00	8937.00	83700	20231129	-19.59	26100	20231024	157.85	73700	-8.68	20240103	65700	2.44	20240102	83700	-19.59	20231129	26100	157.85	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
82	20240108	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67500	400	2	0.60	1589793100	23615	46.19	67100	69100	66000	87200	47000	67100	67321.33	0.94	0	-462	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5346	-29.18	7.55	12	0.30	-2313.00	8937.00	83700	20231129	-19.35	26100	20231024	158.62	73700	-8.41	20240103	65700	2.74	20240102	83700	-19.35	20231129	26100	158.62	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
83	20240108	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68600	1500	2	2.24	1327739500	19771	38.67	67100	69100	66000	87200	47000	67100	67155.91	0.94	0	224	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5433	-29.66	7.68	12	0.25	-2313.00	8937.00	83700	20231129	-18.04	26100	20231024	162.84	73700	-6.92	20240103	65700	4.41	20240102	83700	-18.04	20231129	26100	162.84	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
84	20240108	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67000	-100	5	-0.15	725922000	10875	21.27	67100	67700	66000	87200	47000	67100	66751.45	0.94	0	2	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5306	-28.97	7.50	12	0.14	-2313.00	8937.00	83700	20231129	-19.95	26100	20231024	156.70	73700	-9.09	20240103	65700	1.98	20240102	83700	-19.95	20231129	26100	156.70	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
85	20240108	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67500	400	2	0.60	168729600	2523	4.93	67100	67600	66300	87200	47000	67100	66876.58	0.94	0	-189	72500	69800	68200	65500	63900	69000	64700	40	20100	500	46970	100	1	7919274	5346	-29.18	7.55	12	0.03	-2313.00	8937.00	83700	20231129	-19.35	26100	20231024	158.62	73700	-8.41	20240103	65700	2.74	20240102	83700	-19.35	20231129	26100	158.62	20231024	0.54	N	199800	500	39 억	74533	N	N	1	N	N
86	20240105	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67100	-1400	5	-2.04	3490714700	50896	52.15	69800	70900	66600	89000	48000	68500	68591.28	1.02	0	-6634	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5314	-29.01	7.51	12	0.64	-2313.00	8937.00	83700	20231129	-19.83	26100	20231024	157.09	73700	-8.96	20240103	65700	2.13	20240102	83700	-19.83	20231129	26100	157.09	20231024	0.52	N	199800	500	39 억	81129	N	N	1	N	N
87	20240105	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67400	-1100	5	-1.61	3237926500	47129	48.29	69800	70900	66600	89000	48000	68500	68704.12	1.02	0	-5645	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5338	-29.14	7.54	12	0.60	-2313.00	8937.00	83700	20231129	-19.47	26100	20231024	158.24	73700	-8.55	20240103	65700	2.59	20240102	83700	-19.47	20231129	26100	158.24	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
88	20240105	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67900	-600	5	-0.88	2939824700	42712	43.77	69800	70900	66600	89000	48000	68500	68830.15	1.02	0	-4757	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5377	-29.36	7.60	12	0.54	-2313.00	8937.00	83700	20231129	-18.88	26100	20231024	160.15	73700	-7.87	20240103	65700	3.35	20240102	83700	-18.88	20231129	26100	160.15	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
89	20240105	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68300	-200	5	-0.29	2303059000	33260	34.08	69800	70900	68000	89000	48000	68500	69247.41	1.02	0	-4159	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5409	-29.53	7.64	12	0.42	-2313.00	8937.00	83700	20231129	-18.40	26100	20231024	161.69	73700	-7.33	20240103	65700	3.96	20240102	83700	-18.40	20231129	26100	161.69	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
90	20240105	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69200	700	2	1.02	1902438400	27418	28.09	69800	70900	68000	89000	48000	68500	69391.25	1.02	0	-1914	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5480	-29.92	7.74	12	0.35	-2313.00	8937.00	83700	20231129	-17.32	26100	20231024	165.13	73700	-6.11	20240103	65700	5.33	20240102	83700	-17.32	20231129	26100	165.13	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
91	20240105	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68400	-100	5	-0.15	1760987300	25356	25.98	69800	70900	68000	89000	48000	68500	69456.06	1.02	0	-1897	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5417	-29.57	7.65	12	0.32	-2313.00	8937.00	83700	20231129	-18.28	26100	20231024	162.07	73700	-7.19	20240103	65700	4.11	20240102	83700	-18.28	20231129	26100	162.07	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
92	20240105	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69300	800	2	1.17	1281983200	18380	18.83	69800	70900	68500	89000	48000	68500	69758.88	1.02	0	-987	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5488	-29.96	7.75	12	0.23	-2313.00	8937.00	83700	20231129	-17.20	26100	20231024	165.52	73700	-5.97	20240103	65700	5.48	20240102	83700	-17.20	20231129	26100	165.52	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
93	20240105	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69300	800	2	1.17	267220300	3849	3.94	69800	69800	69000	89000	48000	68500	69462.67	1.02	0	402	73766	71132	69566	66932	65366	70350	66150	40	20500	500	47950	100	1	7919274	5488	-29.96	7.75	12	0.05	-2313.00	8937.00	83700	20231129	-17.20	26100	20231024	165.52	73700	-5.97	20240103	65700	5.48	20240102	83700	-17.20	20231129	26100	165.52	20231024	0.52	N	199800	500	39 억	81129	N	N	15	N	N
94	20240104	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68500	-4000	5	-5.52	6802617800	97360	44.44	71000	72200	68000	94200	50800	72500	69865.75	1.28	0	-21527	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5425	-29.62	7.66	12	1.23	-2313.00	8937.00	83700	20231129	-18.16	26100	20231024	162.45	73700	-7.06	20240103	65700	4.26	20240102	83700	-18.16	20231129	26100	162.45	20231024	0.44	N	199800	500	39 억	101289	N	N	15	N	N
95	20240104	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68800	-3700	5	-5.10	6537725500	93507	42.68	71000	72200	68000	94200	50800	72500	69907.54	1.28	0	-21136	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5448	-29.74	7.70	12	1.18	-2313.00	8937.00	83700	20231129	-17.80	26100	20231024	163.60	73700	-6.65	20240103	65700	4.72	20240102	83700	-17.80	20231129	26100	163.60	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
96	20240104	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69300	-3200	5	-4.41	6017614200	85944	39.23	71000	72200	68000	94200	50800	72500	70007.99	1.28	0	-20141	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5488	-29.96	7.75	12	1.09	-2313.00	8937.00	83700	20231129	-17.20	26100	20231024	165.52	73700	-5.97	20240103	65700	5.48	20240102	83700	-17.20	20231129	26100	165.52	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
97	20240104	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69200	-3300	5	-4.55	5752632200	82113	37.48	71000	72200	68000	94200	50800	72500	70047.35	1.28	0	-19615	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5480	-29.92	7.74	12	1.04	-2313.00	8937.00	83700	20231129	-17.32	26100	20231024	165.13	73700	-6.11	20240103	65700	5.33	20240102	83700	-17.32	20231129	26100	165.13	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
98	20240104	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68900	-3600	5	-4.97	5634470700	80402	36.70	71000	72200	68000	94200	50800	72500	70068.46	1.28	0	-19557	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5456	-29.79	7.71	12	1.02	-2313.00	8937.00	83700	20231129	-17.68	26100	20231024	163.98	73700	-6.51	20240103	65700	4.87	20240102	83700	-17.68	20231129	26100	163.98	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
99	20240104	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	69000	-3500	5	-4.83	5284888300	75311	34.37	71000	72200	68000	94200	50800	72500	70163.64	1.28	0	-19538	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5464	-29.83	7.72	12	0.95	-2313.00	8937.00	83700	20231129	-17.56	26100	20231024	164.37	73700	-6.38	20240103	65700	5.02	20240102	83700	-17.56	20231129	26100	164.37	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
100	20240104	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70000	-2500	5	-3.45	3712440800	52565	23.99	71000	72200	69700	94200	50800	72500	70613.51	1.28	0	-16920	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5543	-30.26	7.83	12	0.66	-2313.00	8937.00	83700	20231129	-16.37	26100	20231024	168.20	73700	-5.02	20240103	65700	6.54	20240102	83700	-16.37	20231129	26100	168.20	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
101	20240104	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71800	-700	5	-0.97	1373359800	19304	8.81	71000	72200	69900	94200	50800	72500	71119.48	1.28	0	-6074	77300	74900	71300	68900	65300	76100	70100	40	21700	500	50750	100	1	7919274	5686	-31.04	8.03	12	0.24	-2313.00	8937.00	83700	20231129	-14.22	26100	20231024	175.10	73700	-2.58	20240103	65700	9.28	20240102	83700	-14.22	20231129	26100	175.10	20231024	0.44	N	199800	500	39 억	101289	N	N	479	N	N
102	20240103	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72500	4800	2	7.09	15659096500	218240	267.36	68300	73700	67700	88000	47400	67700	71751.64	1.11	0	14271	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5741	-31.34	8.11	12	2.76	-2313.00	8937.00	83700	20231129	-13.38	26100	20231024	177.78	73700	-1.63	20240103	65700	10.35	20240102	83700	-13.38	20231129	26100	177.78	20231024	0.48	N	199800	500	39 억	88126	N	N	479	N	N
103	20240103	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72500	4800	2	7.09	15183473300	211680	259.32	68300	73700	67700	88000	47400	67700	71729.24	1.11	0	12939	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5741	-31.34	8.11	12	2.67	-2313.00	8937.00	83700	20231129	-13.38	26100	20231024	177.78	73700	-1.63	20240103	65700	10.35	20240102	83700	-13.38	20231129	26100	177.78	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
104	20240103	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72000	4300	2	6.35	14086218200	196483	240.71	68300	73700	67700	88000	47400	67700	71692.66	1.11	0	11774	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5702	-31.13	8.06	12	2.48	-2313.00	8937.00	83700	20231129	-13.98	26100	20231024	175.86	73700	-2.31	20240103	65700	9.59	20240102	83700	-13.98	20231129	26100	175.86	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
105	20240103	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71200	3500	2	5.17	13008483500	181453	222.29	68300	73700	67700	88000	47400	67700	71691.60	1.11	0	10343	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5639	-30.78	7.97	12	2.29	-2313.00	8937.00	83700	20231129	-14.93	26100	20231024	172.80	73700	-3.39	20240103	65700	8.37	20240102	83700	-14.93	20231129	26100	172.80	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
106	20240103	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71500	3800	2	5.61	12687802900	176962	216.79	68300	73700	67700	88000	47400	67700	71698.87	1.11	0	10990	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5662	-30.91	8.00	12	2.23	-2313.00	8937.00	83700	20231129	-14.58	26100	20231024	173.95	73700	-2.99	20240103	65700	8.83	20240102	83700	-14.58	20231129	26100	173.95	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
107	20240103	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71600	3900	2	5.76	12022789700	167668	205.40	68300	73700	67700	88000	47400	67700	71706.96	1.11	0	11545	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5670	-30.96	8.01	12	2.12	-2313.00	8937.00	83700	20231129	-14.46	26100	20231024	174.33	73700	-2.85	20240103	65700	8.98	20240102	83700	-14.46	20231129	26100	174.33	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
108	20240103	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	72100	4400	2	6.50	10674564400	148926	182.44	68300	73700	67700	88000	47400	67700	71678.12	1.11	0	8388	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5710	-31.17	8.07	12	1.88	-2313.00	8937.00	83700	20231129	-13.86	26100	20231024	176.25	73700	-2.17	20240103	65700	9.74	20240102	83700	-13.86	20231129	26100	176.25	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
109	20240103	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	71500	3800	2	5.61	4302879400	60479	74.09	68300	73000	67700	88000	47400	67700	71149.12	1.11	0	-2346	72100	69900	67800	65600	63500	68850	64550	40	20300	500	47390	100	1	7919274	5662	-30.91	8.00	12	0.76	-2313.00	8937.00	83700	20231129	-14.58	26100	20231024	173.95	73000	-2.05	20240103	65700	8.83	20240102	83700	-14.58	20231129	26100	173.95	20231024	0.48	N	199800	500	39 억	88126	N	N	154	N	N
110	20240102	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67700	-2500	5	-3.56	5456146500	80901	93.17	69600	70000	65700	91200	49200	70200	67439.65	1.20	0	-6798	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5361	-29.27	7.58	12	1.02	-2313.00	8937.00	83700	20231129	-19.12	26100	20231024	159.39	70000	-3.29	20240102	65700	3.04	20240102	83700	-19.12	20231129	26100	159.39	20231024	0.48	N	199800	500	39 억	94860	N	N	154	N	N
111	20240102	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67800	-2400	5	-3.42	5261665900	78031	89.86	69600	70000	65700	91200	49200	70200	67427.97	1.20	0	-6773	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5369	-29.31	7.59	12	0.99	-2313.00	8937.00	83700	20231129	-19.00	26100	20231024	159.77	70000	-3.14	20240102	65700	3.20	20240102	83700	-19.00	20231129	26100	159.77	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N
112	20240102	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67600	-2600	5	-3.70	4734452900	70242	80.89	69600	70000	65700	91200	49200	70200	67399.23	1.20	0	-5757	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5353	-29.23	7.56	12	0.89	-2313.00	8937.00	83700	20231129	-19.24	26100	20231024	159.00	70000	-3.43	20240102	65700	2.89	20240102	83700	-19.24	20231129	26100	159.00	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N
113	20240102	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67700	-2500	5	-3.56	4237358100	62886	72.42	69600	70000	65700	91200	49200	70200	67378.44	1.20	0	-7759	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5361	-29.27	7.58	12	0.79	-2313.00	8937.00	83700	20231129	-19.12	26100	20231024	159.39	70000	-3.29	20240102	65700	3.04	20240102	83700	-19.12	20231129	26100	159.39	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N
114	20240102	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	67300	-2900	5	-4.13	3825395300	56774	65.38	69600	70000	65700	91200	49200	70200	67375.87	1.20	0	-10012	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5330	-29.10	7.53	12	0.72	-2313.00	8937.00	83700	20231129	-19.59	26100	20231024	157.85	70000	-3.86	20240102	65700	2.44	20240102	83700	-19.59	20231129	26100	157.85	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N
115	20240102	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	66700	-3500	5	-4.99	3125801300	46330	53.35	69600	70000	65700	91200	49200	70200	67464.06	1.20	0	-9290	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5282	-28.84	7.46	12	0.59	-2313.00	8937.00	83700	20231129	-20.31	26100	20231024	155.56	70000	-4.71	20240102	65700	1.52	20240102	83700	-20.31	20231129	26100	155.56	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N
116	20240102	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	68900	-1300	5	-1.85	722488700	10437	12.02	69600	70000	68400	91200	49200	70200	69217.20	1.20	0	-2335	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5456	-29.79	7.71	12	0.13	-2313.00	8937.00	83700	20231129	-17.68	26100	20231024	163.98	70000	-1.57	20240102	68400	0.73	20240102	83700	-17.68	20231129	26100	163.98	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N
117	20240102	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	70200	0	3	0.00	0	0	0.00	0	0	0	91200	49200	70200	0.00	1.20	0	0	72466	71332	69466	68332	66466	71700	68700	40	21000	500	49140	100	1	7919274	5559	-30.35	7.85	12	0.00	-2313.00	8937.00	83700	20231129	-16.13	26100	20231024	168.97	0	0.00	0	0	0.00	0	83700	-16.13	20231129	26100	168.97	20231024	0.48	N	199800	500	39 억	94860	N	N	1045	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History