KissMeData/072990/price/prices-20240101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9210	10	2	0.11	41900400	4545	18.65	9170	9300	9170	11960	6440	9200	9219.01	6.94	418	9560	9380	9220	9040	8880	9300	8960	36	2760	500	6620	10	1	7170561	660	11.40	0.87	12	0.06	808.00	10561.00	10640	20240111	-13.44	6170	20230726	49.27	10640	-13.44	20240111	8330	10.56	20240104	10640	-13.44	20240111	6270	46.89	20230726	1.05	N	072990	500	35 억	497776	N	N	N	N
3	20240123	110635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	20	2	0.22	36200710	3928	16.12	9170	9300	9170	11960	6440	9200	9216.07	6.94	520	9560	9380	9220	9040	8880	9300	8960	36	2760	500	6620	10	1	7170561	661	11.41	0.87	12	0.05	808.00	10561.00	10640	20240111	-13.35	6170	20230726	49.43	10640	-13.35	20240111	8330	10.68	20240104	10640	-13.35	20240111	6270	47.05	20230726	1.05	N	072990	500	35 억	497776	N	N	N	N
4	20240123	100635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	80	2	0.87	17997940	1951	8.01	9170	9300	9170	11960	6440	9200	9224.98	6.94	308	9560	9380	9220	9040	8880	9300	8960	36	2760	500	6620	10	1	7170561	665	11.49	0.88	12	0.03	808.00	10561.00	10640	20240111	-12.78	6170	20230726	50.41	10640	-12.78	20240111	8330	11.40	20240104	10640	-12.78	20240111	6270	48.01	20230726	1.05	N	072990	500	35 억	497776	N	N	N	N
5	20240123	090636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	0	3	0.00	981610	107	0.44	9170	9200	9170	11960	6440	9200	9173.93	6.94	56	9560	9380	9220	9040	8880	9300	8960	36	2760	500	6620	10	1	7170561	660	11.39	0.87	12	0.00	808.00	10561.00	10640	20240111	-13.53	6170	20230726	49.11	10640	-13.53	20240111	8330	10.44	20240104	10640	-13.53	20240111	6270	46.73	20230726	1.05	N	072990	500	35 억	497776	N	N	N	N
6	20240119	160631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	330	2	3.67	392632760	42431	253.35	8990	9390	8960	11680	6300	8990	9253.39	6.85	7498	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	668	11.53	0.88	12	0.59	808.00	10561.00	10640	20240111	-12.41	6170	20230726	51.05	10640	-12.41	20240111	8330	11.88	20240104	10640	-12.41	20240111	6270	48.64	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
7	20240119	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	350	2	3.89	367572660	39745	237.31	8990	9390	8960	11680	6300	8990	9248.27	6.85	7110	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	670	11.56	0.88	12	0.55	808.00	10561.00	10640	20240111	-12.22	6170	20230726	51.38	10640	-12.22	20240111	8330	12.12	20240104	10640	-12.22	20240111	6270	48.96	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
8	20240119	140632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9310	320	2	3.56	319987060	34639	206.82	8990	9390	8960	11680	6300	8990	9237.77	6.85	8154	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	668	11.52	0.88	12	0.48	808.00	10561.00	10640	20240111	-12.50	6170	20230726	50.89	10640	-12.50	20240111	8330	11.76	20240104	10640	-12.50	20240111	6270	48.48	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
9	20240119	130632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	240	2	2.67	215737560	23456	140.05	8990	9320	8960	11680	6300	8990	9197.54	6.85	2869	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	662	11.42	0.87	12	0.33	808.00	10561.00	10640	20240111	-13.25	6170	20230726	49.59	10640	-13.25	20240111	8330	10.80	20240104	10640	-13.25	20240111	6270	47.21	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
10	20240119	120635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9210	220	2	2.45	164375820	17893	106.84	8990	9320	8960	11680	6300	8990	9186.60	6.85	3425	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	660	11.40	0.87	12	0.25	808.00	10561.00	10640	20240111	-13.44	6170	20230726	49.27	10640	-13.44	20240111	8330	10.56	20240104	10640	-13.44	20240111	6270	46.89	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
11	20240119	110634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9170	180	2	2.00	118867940	12947	77.30	8990	9320	8960	11680	6300	8990	9181.12	6.85	1307	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	658	11.35	0.87	12	0.18	808.00	10561.00	10640	20240111	-13.82	6170	20230726	48.62	10640	-13.82	20240111	8330	10.08	20240104	10640	-13.82	20240111	6270	46.25	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
12	20240119	100638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	190	2	2.11	90675710	9872	58.94	8990	9320	8960	11680	6300	8990	9185.14	6.85	1205	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	658	11.36	0.87	12	0.14	808.00	10561.00	10640	20240111	-13.72	6170	20230726	48.78	10640	-13.72	20240111	8330	10.20	20240104	10640	-13.72	20240111	6270	46.41	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
13	20240119	090630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8970	-20	5	-0.22	5355750	597	3.56	8990	8990	8960	11680	6300	8990	8971.11	6.85	126	9256	9122	8966	8832	8676	9190	8900	36	2690	500	6470	10	1	7170561	643	11.10	0.85	12	0.01	808.00	10561.00	10640	20240111	-15.70	6170	20230726	45.38	10640	-15.70	20240111	8330	7.68	20240104	10640	-15.70	20240111	6270	43.06	20230726	1.07	N	072990	500	35 억	491366	N	N	N	N
14	20240118	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	50	2	0.56	150132730	16748	76.37	8810	9100	8810	11620	6260	8940	8964.22	6.84	772	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	645	11.13	0.85	12	0.23	808.00	10561.00	10640	20240111	-15.51	6170	20230726	45.71	10640	-15.51	20240111	8330	7.92	20240104	10640	-15.51	20240111	6270	43.38	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
15	20240118	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	50	2	0.56	139878290	15606	71.16	8810	9100	8810	11620	6260	8940	8963.11	6.84	343	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	645	11.13	0.85	12	0.22	808.00	10561.00	10640	20240111	-15.51	6170	20230726	45.71	10640	-15.51	20240111	8330	7.92	20240104	10640	-15.51	20240111	6270	43.38	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
16	20240118	140632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8980	40	2	0.45	126320510	14096	64.28	8810	9100	8810	11620	6260	8940	8961.44	6.84	129	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	644	11.11	0.85	12	0.20	808.00	10561.00	10640	20240111	-15.60	6170	20230726	45.54	10640	-15.60	20240111	8330	7.80	20240104	10640	-15.60	20240111	6270	43.22	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
17	20240118	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	50	2	0.56	84009670	9374	42.75	8810	9100	8810	11620	6260	8940	8961.99	6.84	91	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	645	11.13	0.85	12	0.13	808.00	10561.00	10640	20240111	-15.51	6170	20230726	45.71	10640	-15.51	20240111	8330	7.92	20240104	10640	-15.51	20240111	6270	43.38	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
18	20240118	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9030	90	2	1.01	74466700	8315	37.92	8810	9100	8810	11620	6260	8940	8955.71	6.84	170	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	648	11.18	0.86	12	0.12	808.00	10561.00	10640	20240111	-15.13	6170	20230726	46.35	10640	-15.13	20240111	8330	8.40	20240104	10640	-15.13	20240111	6270	44.02	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
19	20240118	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9010	70	2	0.78	68137640	7615	34.72	8810	9100	8810	11620	6260	8940	8947.82	6.84	306	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	646	11.15	0.85	12	0.11	808.00	10561.00	10640	20240111	-15.32	6170	20230726	46.03	10640	-15.32	20240111	8330	8.16	20240104	10640	-15.32	20240111	6270	43.70	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
20	20240118	100630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9000	60	2	0.67	54683680	6124	27.93	8810	9100	8810	11620	6260	8940	8929.41	6.84	-32	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	645	11.14	0.85	12	0.09	808.00	10561.00	10640	20240111	-15.41	6170	20230726	45.87	10640	-15.41	20240111	8330	8.04	20240104	10640	-15.41	20240111	6270	43.54	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
21	20240118	090630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8870	-70	5	-0.78	9112940	1031	4.70	8810	8870	8810	11620	6260	8940	8838.93	6.84	-241	9266	9102	8886	8722	8506	8995	8615	36	2680	500	6430	10	1	7170561	636	10.98	0.84	12	0.01	808.00	10561.00	10640	20240111	-16.64	6170	20230726	43.76	10640	-16.64	20240111	8330	6.48	20240104	10640	-16.64	20240111	6270	41.47	20230726	1.14	N	072990	500	35 억	490408	N	N	N	N
22	20240117	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8940	-110	5	-1.22	193351910	21930	39.75	9050	9050	8670	11760	6340	9050	8816.34	6.90	-4712	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	641	11.06	0.85	12	0.31	808.00	10561.00	10640	20240111	-15.98	6170	20230726	44.89	10640	-15.98	20240111	8330	7.32	20240104	10640	-15.98	20240111	6270	42.58	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
23	20240117	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8850	-200	5	-2.21	186157430	21122	38.29	9050	9050	8670	11760	6340	9050	8813.44	6.90	-4093	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	635	10.95	0.84	12	0.29	808.00	10561.00	10640	20240111	-16.82	6170	20230726	43.44	10640	-16.82	20240111	8330	6.24	20240104	10640	-16.82	20240111	6270	41.15	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
24	20240117	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8790	-260	5	-2.87	176721510	20047	36.34	9050	9050	8670	11760	6340	9050	8815.36	6.90	-4406	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	630	10.88	0.83	12	0.28	808.00	10561.00	10640	20240111	-17.39	6170	20230726	42.46	10640	-17.39	20240111	8330	5.52	20240104	10640	-17.39	20240111	6270	40.19	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
25	20240117	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8700	-350	5	-3.87	148204620	16779	30.42	9050	9050	8670	11760	6340	9050	8832.74	6.90	-5054	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	624	10.77	0.82	12	0.23	808.00	10561.00	10640	20240111	-18.23	6170	20230726	41.00	10640	-18.23	20240111	8330	4.44	20240104	10640	-18.23	20240111	6270	38.76	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
26	20240117	120631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8680	-370	5	-4.09	143061210	16188	29.34	9050	9050	8670	11760	6340	9050	8837.49	6.90	-4949	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	622	10.74	0.82	12	0.23	808.00	10561.00	10640	20240111	-18.42	6170	20230726	40.68	10640	-18.42	20240111	8330	4.20	20240104	10640	-18.42	20240111	6270	38.44	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
27	20240117	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8800	-250	5	-2.76	96803220	10886	19.73	9050	9050	8790	11760	6340	9050	8892.45	6.90	-5201	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	631	10.89	0.83	12	0.15	808.00	10561.00	10640	20240111	-17.29	6170	20230726	42.63	10640	-17.29	20240111	8330	5.64	20240104	10640	-17.29	20240111	6270	40.35	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
28	20240117	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8870	-180	5	-1.99	71029880	7967	14.44	9050	9050	8860	11760	6340	9050	8915.51	6.90	-4770	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	636	10.98	0.84	12	0.11	808.00	10561.00	10640	20240111	-16.64	6170	20230726	43.76	10640	-16.64	20240111	8330	6.48	20240104	10640	-16.64	20240111	6270	41.47	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
29	20240117	090631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8980	-70	5	-0.77	7654060	850	1.54	9050	9050	8960	11760	6340	9050	9004.78	6.90	281	9696	9372	8986	8662	8276	9535	8825	36	2710	500	6510	10	1	7170561	644	11.11	0.85	12	0.01	808.00	10561.00	10640	20240111	-15.60	6170	20230726	45.54	10640	-15.60	20240111	8330	7.80	20240104	10640	-15.60	20240111	6270	43.22	20230726	1.14	N	072990	500	35 억	495119	N	N	N	N
30	20240116	160628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9050	230	2	2.61	497296550	55143	115.21	8820	9310	8600	11460	6180	8820	9018.31	6.82	5739	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	649	11.20	0.86	12	0.77	808.00	10561.00	10640	20240111	-14.94	6170	20230726	46.68	10640	-14.94	20240111	8330	8.64	20240104	10640	-14.94	20240111	6270	44.34	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
31	20240116	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	300	2	3.40	485910830	53888	112.59	8820	9310	8600	11460	6180	8820	9017.05	6.82	6204	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	654	11.29	0.86	12	0.75	808.00	10561.00	10640	20240111	-14.29	6170	20230726	47.81	10640	-14.29	20240111	8330	9.48	20240104	10640	-14.29	20240111	6270	45.45	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
32	20240116	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	220	2	2.49	459243220	50939	106.43	8820	9310	8600	11460	6180	8820	9015.55	6.82	5936	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	648	11.19	0.86	12	0.71	808.00	10561.00	10640	20240111	-15.04	6170	20230726	46.52	10640	-15.04	20240111	8330	8.52	20240104	10640	-15.04	20240111	6270	44.18	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
33	20240116	130629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	380	2	4.31	434197620	48184	100.67	8820	9310	8600	11460	6180	8820	9011.24	6.82	5373	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	660	11.39	0.87	12	0.67	808.00	10561.00	10640	20240111	-13.53	6170	20230726	49.11	10640	-13.53	20240111	8330	10.44	20240104	10640	-13.53	20240111	6270	46.73	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
34	20240116	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9140	320	2	3.63	358843050	39993	83.56	8820	9250	8600	11460	6180	8820	8972.65	6.82	3794	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	655	11.31	0.87	12	0.56	808.00	10561.00	10640	20240111	-14.10	6170	20230726	48.14	10640	-14.10	20240111	8330	9.72	20240104	10640	-14.10	20240111	6270	45.77	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
35	20240116	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9080	260	2	2.95	292131290	32678	68.28	8820	9250	8600	11460	6180	8820	8939.69	6.82	5380	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	651	11.24	0.86	12	0.46	808.00	10561.00	10640	20240111	-14.66	6170	20230726	47.16	10640	-14.66	20240111	8330	9.00	20240104	10640	-14.66	20240111	6270	44.82	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
36	20240116	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8860	40	2	0.45	113733470	12972	27.10	8820	8910	8600	11460	6180	8820	8767.61	6.82	5165	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	635	10.97	0.84	12	0.18	808.00	10561.00	10640	20240111	-16.73	6170	20230726	43.60	10640	-16.73	20240111	8330	6.36	20240104	10640	-16.73	20240111	6270	41.31	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
37	20240116	090626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8750	-70	5	-0.79	33054940	3790	7.92	8820	8840	8600	11460	6180	8820	8721.62	6.82	504	9406	9112	8926	8632	8446	9020	8540	36	2640	500	6350	10	1	7170561	627	10.83	0.83	12	0.05	808.00	10561.00	10640	20240111	-17.76	6170	20230726	41.82	10640	-17.76	20240111	8330	5.04	20240104	10640	-17.76	20240111	6270	39.55	20230726	1.12	N	072990	500	35 억	489196	N	N	N	N
38	20240115	160625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8820	-390	5	-4.23	426764790	47862	77.01	9220	9220	8740	11970	6450	9210	8916.61	6.84	-1014	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	632	10.92	0.84	12	0.67	808.00	10561.00	10640	20240111	-17.11	6170	20230726	42.95	10640	-17.11	20240111	8330	5.88	20240104	10640	-17.11	20240111	6270	40.67	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
39	20240115	150627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8790	-420	5	-4.56	386492670	43273	69.63	9220	9220	8760	11970	6450	9210	8931.50	6.84	-1265	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	630	10.88	0.83	12	0.60	808.00	10561.00	10640	20240111	-17.39	6170	20230726	42.46	10640	-17.39	20240111	8330	5.52	20240104	10640	-17.39	20240111	6270	40.19	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
40	20240115	140627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	-330	5	-3.58	330335620	36887	59.35	9220	9220	8820	11970	6450	9210	8955.34	6.84	-1646	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	637	10.99	0.84	12	0.51	808.00	10561.00	10640	20240111	-16.54	6170	20230726	43.92	10640	-16.54	20240111	8330	6.60	20240104	10640	-16.54	20240111	6270	41.63	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
41	20240115	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	-330	5	-3.58	297266920	33149	53.34	9220	9220	8840	11970	6450	9210	8967.60	6.84	-1150	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	637	10.99	0.84	12	0.46	808.00	10561.00	10640	20240111	-16.54	6170	20230726	43.92	10640	-16.54	20240111	8330	6.60	20240104	10640	-16.54	20240111	6270	41.63	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
42	20240115	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8860	-350	5	-3.80	272452420	30351	48.83	9220	9220	8860	11970	6450	9210	8976.72	6.84	-762	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	635	10.97	0.84	12	0.42	808.00	10561.00	10640	20240111	-16.73	6170	20230726	43.60	10640	-16.73	20240111	8330	6.36	20240104	10640	-16.73	20240111	6270	41.31	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
43	20240115	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8950	-260	5	-2.82	230848860	25675	41.31	9220	9220	8890	11970	6450	9210	8991.19	6.84	501	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	642	11.08	0.85	12	0.36	808.00	10561.00	10640	20240111	-15.88	6170	20230726	45.06	10640	-15.88	20240111	8330	7.44	20240104	10640	-15.88	20240111	6270	42.74	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
44	20240115	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	-290	5	-3.15	195854300	21754	35.00	9220	9220	8890	11970	6450	9210	9003.14	6.84	1314	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	640	11.04	0.84	12	0.30	808.00	10561.00	10640	20240111	-16.17	6170	20230726	44.57	10640	-16.17	20240111	8330	7.08	20240104	10640	-16.17	20240111	6270	42.26	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
45	20240115	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9000	-210	5	-2.28	65064780	7165	11.53	9220	9220	9000	11970	6450	9210	9080.92	6.84	1555	9470	9340	9230	9100	8990	9285	9045	36	2760	500	6630	10	1	7170561	645	11.14	0.85	12	0.10	808.00	10561.00	10640	20240111	-15.41	6170	20230726	45.87	10640	-15.41	20240111	8330	8.04	20240104	10640	-15.41	20240111	6270	43.54	20230726	0.58	N	072990	500	35 억	490180	N	N	N	N
46	20240112	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9210	-200	5	-2.13	572508930	62030	6.25	9260	9360	9120	12230	6590	9410	9229.28	6.61	15035	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	660	11.40	0.87	12	0.87	808.00	10561.00	10640	20240111	-13.44	6170	20230726	49.27	10640	-13.44	20240111	8330	10.56	20240104	10640	-13.44	20240111	6270	46.89	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
47	20240112	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	-90	5	-0.96	549740690	59559	6.00	9260	9360	9120	12230	6590	9410	9229.88	6.61	15038	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	668	11.53	0.88	12	0.83	808.00	10561.00	10640	20240111	-12.41	6170	20230726	51.05	10640	-12.41	20240111	8330	11.88	20240104	10640	-12.41	20240111	6270	48.64	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
48	20240112	140623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	-210	5	-2.23	524712550	56837	5.73	9260	9360	9120	12230	6590	9410	9231.57	6.61	14111	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	660	11.39	0.87	12	0.79	808.00	10561.00	10640	20240111	-13.53	6170	20230726	49.11	10640	-13.53	20240111	8330	10.44	20240104	10640	-13.53	20240111	6270	46.73	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
49	20240112	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-160	5	-1.70	509671440	55203	5.56	9260	9360	9120	12230	6590	9410	9232.35	6.61	13517	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	663	11.45	0.88	12	0.77	808.00	10561.00	10640	20240111	-13.06	6170	20230726	49.92	10640	-13.06	20240111	8330	11.04	20240104	10640	-13.06	20240111	6270	47.53	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
50	20240112	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9290	-120	5	-1.28	458046800	49607	5.00	9260	9360	9120	12230	6590	9410	9233.15	6.61	11320	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	666	11.50	0.88	12	0.69	808.00	10561.00	10640	20240111	-12.69	6170	20230726	50.57	10640	-12.69	20240111	8330	11.52	20240104	10640	-12.69	20240111	6270	48.17	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
51	20240112	110621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	-90	5	-0.96	421040140	45630	4.60	9260	9350	9120	12230	6590	9410	9226.86	6.61	10953	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	668	11.53	0.88	12	0.64	808.00	10561.00	10640	20240111	-12.41	6170	20230726	51.05	10640	-12.41	20240111	8330	11.88	20240104	10640	-12.41	20240111	6270	48.64	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
52	20240112	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9310	-100	5	-1.06	374153350	40597	4.09	9260	9350	9120	12230	6590	9410	9215.80	6.61	9712	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	668	11.52	0.88	12	0.57	808.00	10561.00	10640	20240111	-12.50	6170	20230726	50.89	10640	-12.50	20240111	8330	11.76	20240104	10640	-12.50	20240111	6270	48.48	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
53	20240112	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-160	5	-1.70	190029640	20604	2.08	9260	9310	9120	12230	6590	9410	9222.04	6.61	4736	11343	10376	9673	8706	8003	10860	9190	36	2820	500	6770	10	1	7170561	663	11.45	0.88	12	0.29	808.00	10561.00	10640	20240111	-13.06	6170	20230726	49.92	10640	-13.06	20240111	8330	11.04	20240104	10640	-13.06	20240111	6270	47.53	20230726	0.54	N	072990	500	35 억	474230	N	N	N	N
54	20240111	160618	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9410	410	2	4.56	9666601380	989604	2736.51	9000	10640	8970	11700	6300	9000	9768.40	6.67	-4765	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	675	11.65	0.89	12	13.80	808.00	10561.00	10640	20240111	-11.56	6170	20230726	52.51	10640	-11.56	20240111	8330	12.97	20240104	10640	-11.56	20240111	6270	50.08	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
55	20240111	150623	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9150	150	2	1.67	9201851830	939697	2598.50	9000	10640	8970	11700	6300	9000	9792.36	6.67	-15603	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	656	11.32	0.87	12	13.10	808.00	10561.00	10640	20240111	-14.00	6170	20230726	48.30	10640	-14.00	20240111	8330	9.84	20240104	10640	-14.00	20240111	6270	45.93	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
56	20240111	140621	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9010	10	2	0.11	1167453850	125424	346.83	9000	9500	8970	11700	6300	9000	9308.06	6.67	9029	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	646	11.15	0.85	12	1.75	808.00	10561.00	9500	20240111	-5.16	6170	20230726	46.03	9500	-5.16	20240111	8330	8.16	20240104	9500	-5.16	20240111	6270	43.70	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
57	20240111	130618	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9360	360	2	4.00	473184720	51047	141.16	9000	9390	9000	11700	6300	9000	9269.59	6.67	2432	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	671	11.58	0.89	12	0.71	808.00	10561.00	9390	20240111	-0.32	6170	20230726	51.70	9390	-0.32	20240111	8330	12.36	20240104	9390	-0.32	20240111	6270	49.28	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
58	20240111	120619	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9380	380	2	4.22	234393370	25395	70.22	9000	9390	9000	11700	6300	9000	9229.90	6.67	3300	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	673	11.61	0.89	12	0.35	808.00	10561.00	9390	20240111	-0.11	6170	20230726	52.03	9390	-0.11	20240111	8330	12.61	20240104	9390	-0.11	20240111	6270	49.60	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
59	20240111	110622	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9320	320	2	3.56	186497950	20271	56.05	9000	9390	9000	11700	6300	9000	9200.23	6.67	3840	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	668	11.53	0.88	12	0.28	808.00	10561.00	9390	20240111	-0.75	6170	20230726	51.05	9390	-0.75	20240111	8330	11.88	20240104	9390	-0.75	20240111	6270	48.64	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
60	20240111	100620	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	9290	290	2	3.22	133836390	14591	40.35	9000	9390	9000	11700	6300	9000	9172.53	6.67	2527	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	666	11.50	0.88	12	0.20	808.00	10561.00	9390	20240111	-1.06	6170	20230726	50.57	9390	-1.06	20240111	8330	11.52	20240104	9390	-1.06	20240111	6270	48.17	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
61	20240111	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	100	2	1.11	4749790	526	1.45	9000	9110	9000	11700	6300	9000	9030.02	6.67	20	9253	9126	8993	8866	8733	9190	8930	36	2700	500	6480	10	1	7170561	653	11.26	0.86	12	0.01	808.00	10561.00	9201	20230213	-1.10	6170	20230726	47.49	9120	-0.22	20240110	8330	9.24	20240104	9350	-2.67	20230213	6270	45.14	20230726	0.55	N	072990	500	35 억	477972	N	N	N	N
62	20240110	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9000	130	2	1.47	324652910	36162	142.28	8970	9120	8860	11530	6210	8870	8977.68	6.71	-3420	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	645	11.14	0.85	12	0.50	808.00	10561.00	9201	20230213	-2.18	6170	20230726	45.87	9120	-1.32	20240110	8330	8.04	20240104	9350	-3.74	20230213	6270	43.54	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
63	20240110	150619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9020	150	2	1.69	321687890	35832	140.98	8970	9120	8860	11530	6210	8870	8977.67	6.71	-3427	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	647	11.16	0.85	12	0.50	808.00	10561.00	9201	20230213	-1.97	6170	20230726	46.19	9120	-1.10	20240110	8330	8.28	20240104	9350	-3.53	20230213	6270	43.86	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
64	20240110	140620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8980	110	2	1.24	239867270	26730	105.17	8970	9120	8860	11530	6210	8870	8973.71	6.71	-2766	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	644	11.11	0.85	12	0.37	808.00	10561.00	9201	20230213	-2.40	6170	20230726	45.54	9120	-1.54	20240110	8330	7.80	20240104	9350	-3.96	20230213	6270	43.22	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
65	20240110	130618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	50	2	0.56	226258630	25206	99.17	8970	9120	8860	11530	6210	8870	8976.38	6.71	-2549	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	640	11.04	0.84	12	0.35	808.00	10561.00	9201	20230213	-3.05	6170	20230726	44.57	9120	-2.19	20240110	8330	7.08	20240104	9350	-4.60	20230213	6270	42.26	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
66	20240110	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8960	90	2	1.01	207980480	23163	91.14	8970	9120	8860	11530	6210	8870	8979.00	6.71	-1075	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	642	11.09	0.85	12	0.32	808.00	10561.00	9201	20230213	-2.62	6170	20230726	45.22	9120	-1.75	20240110	8330	7.56	20240104	9350	-4.17	20230213	6270	42.90	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
67	20240110	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9030	160	2	1.80	190491330	21220	83.49	8970	9120	8860	11530	6210	8870	8976.97	6.71	-923	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	648	11.18	0.86	12	0.30	808.00	10561.00	9201	20230213	-1.86	6170	20230726	46.35	9120	-0.99	20240110	8330	8.40	20240104	9350	-3.42	20230213	6270	44.02	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
68	20240110	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	50	2	0.56	123279240	13787	54.25	8970	8990	8860	11530	6210	8870	8941.70	6.71	-1496	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	640	11.04	0.84	12	0.19	808.00	10561.00	9201	20230213	-3.05	6170	20230726	44.57	8990	-0.78	20240110	8330	7.08	20240104	9350	-4.60	20230213	6270	42.26	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
69	20240110	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8960	90	2	1.01	32215340	3595	14.14	8970	8990	8860	11530	6210	8870	8961.15	6.71	-818	9130	9000	8830	8700	8530	9065	8765	36	2660	500	6380	10	1	7170561	642	11.09	0.85	12	0.05	808.00	10561.00	9201	20230213	-2.62	6170	20230726	45.22	8990	-0.33	20240110	8330	7.56	20240104	9350	-4.17	20230213	6270	42.90	20230726	0.58	N	072990	500	35 억	481391	N	N	N	N
70	20240109	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8870	180	2	2.07	220332790	24979	87.97	8720	8960	8660	11290	6090	8690	8820.72	6.68	2506	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	636	10.98	0.84	12	0.35	808.00	10561.00	9201	20230213	-3.60	6170	20230726	43.76	8960	-1.00	20240109	8330	6.48	20240104	9350	-5.13	20230213	6270	41.47	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
71	20240109	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8820	130	2	1.50	201697000	22873	80.55	8720	8960	8660	11290	6090	8690	8818.13	6.68	3235	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	632	10.92	0.84	12	0.32	808.00	10561.00	9201	20230213	-4.14	6170	20230726	42.95	8960	-1.56	20240109	8330	5.88	20240104	9350	-5.67	20230213	6270	40.67	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
72	20240109	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8830	140	2	1.61	191169810	21676	76.33	8720	8960	8660	11290	6090	8690	8819.42	6.68	2837	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	633	10.93	0.84	12	0.30	808.00	10561.00	9201	20230213	-4.03	6170	20230726	43.11	8960	-1.45	20240109	8330	6.00	20240104	9350	-5.56	20230213	6270	40.83	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
73	20240109	130616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	190	2	2.19	138371590	15734	55.41	8720	8920	8660	11290	6090	8690	8794.43	6.68	2054	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	637	10.99	0.84	12	0.22	808.00	10561.00	9201	20230213	-3.49	6170	20230726	43.92	8920	-0.45	20240109	8330	6.60	20240104	9350	-5.03	20230213	6270	41.63	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
74	20240109	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8820	130	2	1.50	116036900	13208	46.51	8720	8920	8660	11290	6090	8690	8785.35	6.68	1850	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	632	10.92	0.84	12	0.18	808.00	10561.00	9201	20230213	-4.14	6170	20230726	42.95	8920	-1.12	20240109	8330	5.88	20240104	9350	-5.67	20230213	6270	40.67	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
75	20240109	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8790	100	2	1.15	105163130	11971	42.16	8720	8920	8660	11290	6090	8690	8784.82	6.68	1752	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	630	10.88	0.83	12	0.17	808.00	10561.00	9201	20230213	-4.47	6170	20230726	42.46	8920	-1.46	20240109	8330	5.52	20240104	9350	-5.99	20230213	6270	40.19	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
76	20240109	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8740	50	2	0.58	34902170	3992	14.06	8720	8820	8660	11290	6090	8690	8743.03	6.68	2280	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	627	10.82	0.83	12	0.06	808.00	10561.00	9201	20230213	-5.01	6170	20230726	41.65	8820	-0.91	20240109	8330	4.92	20240104	9350	-6.52	20230213	6270	39.39	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
77	20240109	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	-30	5	-0.35	3459960	397	1.40	8720	8720	8660	11290	6090	8690	8715.26	6.68	21	8856	8772	8606	8522	8356	8815	8565	36	2600	500	6250	10	1	7170561	621	10.72	0.82	12	0.01	808.00	10561.00	9201	20230213	-5.88	6170	20230726	40.36	8720	0.00	20240103	8330	3.96	20240104	9350	-7.38	20230213	6270	38.12	20230726	0.78	N	072990	500	35 억	478901	N	N	N	N
78	20240108	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8690	250	2	2.96	244488670	28396	163.95	8440	8690	8440	10970	5910	8440	8609.76	6.61	1709	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	623	10.75	0.82	12	0.40	808.00	10561.00	9201	20230213	-5.55	6170	20230726	40.84	8720	-0.34	20240103	8330	4.32	20240104	9350	-7.06	20230213	6270	38.60	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
79	20240108	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	200	2	2.37	235305860	27339	157.85	8440	8690	8440	10970	5910	8440	8606.97	6.61	1528	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	620	10.69	0.82	12	0.38	808.00	10561.00	9201	20230213	-6.10	6170	20230726	40.03	8720	-0.92	20240103	8330	3.72	20240104	9350	-7.59	20230213	6270	37.80	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
80	20240108	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8650	210	2	2.49	184320360	21459	123.90	8440	8690	8440	10970	5910	8440	8589.42	6.61	4039	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	620	10.71	0.82	12	0.30	808.00	10561.00	9201	20230213	-5.99	6170	20230726	40.19	8720	-0.80	20240103	8330	3.84	20240104	9350	-7.49	20230213	6270	37.96	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
81	20240108	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	190	2	2.25	175492780	20437	118.00	8440	8690	8440	10970	5910	8440	8587.01	6.61	4244	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	619	10.68	0.82	12	0.29	808.00	10561.00	9201	20230213	-6.21	6170	20230726	39.87	8720	-1.03	20240103	8330	3.60	20240104	9350	-7.70	20230213	6270	37.64	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
82	20240108	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8680	240	2	2.84	155808360	18158	104.84	8440	8690	8440	10970	5910	8440	8580.70	6.61	4388	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	622	10.74	0.82	12	0.25	808.00	10561.00	9201	20230213	-5.66	6170	20230726	40.68	8720	-0.46	20240103	8330	4.20	20240104	9350	-7.17	20230213	6270	38.44	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
83	20240108	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	220	2	2.61	125785770	14694	84.84	8440	8680	8440	10970	5910	8440	8560.35	6.61	4280	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	621	10.72	0.82	12	0.20	808.00	10561.00	9201	20230213	-5.88	6170	20230726	40.36	8720	-0.69	20240103	8330	3.96	20240104	9350	-7.38	20230213	6270	38.12	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
84	20240108	100618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8580	140	2	1.66	80132860	9404	54.30	8440	8630	8440	10970	5910	8440	8521.15	6.61	3988	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	615	10.62	0.81	12	0.13	808.00	10561.00	9201	20230213	-6.75	6170	20230726	39.06	8720	-1.61	20240103	8330	3.00	20240104	9350	-8.24	20230213	6270	36.84	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
85	20240108	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	0	3	0.00	514840	61	0.35	8440	8440	8440	10970	5910	8440	8440.00	6.61	0	8660	8550	8450	8340	8240	8605	8395	36	2530	500	6070	10	1	7170561	605	10.45	0.80	12	0.00	808.00	10561.00	9201	20230213	-8.27	6170	20230726	36.79	8720	-3.21	20240103	8330	1.32	20240104	9350	-9.73	20230213	6270	34.61	20230726	0.76	N	072990	500	35 억	474040	N	N	N	N
86	20240105	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	70	2	0.84	145463800	17320	115.44	8350	8560	8350	10880	5860	8370	8398.63	6.54	5176	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	605	10.45	0.80	12	0.24	808.00	10561.00	9201	20230213	-8.27	6170	20230726	36.79	8720	-3.21	20240103	8330	1.32	20240104	9350	-9.73	20230213	6270	34.61	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
87	20240105	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8450	80	2	0.96	144957400	17260	115.04	8350	8560	8350	10880	5860	8370	8398.48	6.54	5176	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	606	10.46	0.80	12	0.24	808.00	10561.00	9201	20230213	-8.16	6170	20230726	36.95	8720	-3.10	20240103	8330	1.44	20240104	9350	-9.63	20230213	6270	34.77	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
88	20240105	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8500	130	2	1.55	61966310	7352	49.00	8350	8560	8350	10880	5860	8370	8428.62	6.54	686	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	609	10.52	0.80	12	0.10	808.00	10561.00	9201	20230213	-7.62	6170	20230726	37.76	8720	-2.52	20240103	8330	2.04	20240104	9350	-9.09	20230213	6270	35.57	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
89	20240105	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	70	2	0.84	52553990	6244	41.62	8350	8560	8350	10880	5860	8370	8416.83	6.54	1126	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	605	10.45	0.80	12	0.09	808.00	10561.00	9201	20230213	-8.27	6170	20230726	36.79	8720	-3.21	20240103	8330	1.32	20240104	9350	-9.73	20230213	6270	34.61	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
90	20240105	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8490	120	2	1.43	48012440	5709	38.05	8350	8560	8350	10880	5860	8370	8410.06	6.54	1368	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	609	10.51	0.80	12	0.08	808.00	10561.00	9201	20230213	-7.73	6170	20230726	37.60	8720	-2.64	20240103	8330	1.92	20240104	9350	-9.20	20230213	6270	35.41	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
91	20240105	110614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8370	0	3	0.00	42306870	5035	33.56	8350	8560	8350	10880	5860	8370	8402.65	6.54	1345	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	600	10.36	0.79	12	0.07	808.00	10561.00	9201	20230213	-9.03	6170	20230726	35.66	8720	-4.01	20240103	8330	0.48	20240104	9350	-10.48	20230213	6270	33.49	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
92	20240105	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8430	60	2	0.72	10408900	1245	8.30	8350	8440	8350	10880	5860	8370	8360.45	6.54	266	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	604	10.43	0.80	12	0.02	808.00	10561.00	9201	20230213	-8.38	6170	20230726	36.63	8720	-3.33	20240103	8330	1.20	20240104	9350	-9.84	20230213	6270	34.45	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
93	20240105	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8380	10	2	0.12	1605090	192	1.28	8350	8380	8350	10880	5860	8370	8358.98	6.54	76	8743	8556	8443	8256	8143	8500	8200	36	2510	500	6020	10	1	7170561	601	10.37	0.79	12	0.00	808.00	10561.00	9201	20230213	-8.92	6170	20230726	35.82	8720	-3.90	20240103	8330	0.60	20240104	9350	-10.37	20230213	6270	33.65	20230726	0.78	N	072990	500	35 억	468864	N	N	N	N
94	20240104	160612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8370	-260	5	-3.01	123224840	14603	99.42	8630	8630	8330	11210	6050	8630	8438.32	6.60	-4764	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	600	10.36	0.79	12	0.20	808.00	10561.00	9201	20230213	-9.03	6170	20230726	35.66	8720	-4.01	20240103	8330	0.48	20240104	9350	-10.48	20230213	6270	33.49	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
95	20240104	150613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8340	-290	5	-3.36	117763600	13950	94.98	8630	8630	8330	11210	6050	8630	8441.84	6.60	-4754	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	598	10.32	0.79	12	0.19	808.00	10561.00	9201	20230213	-9.36	6170	20230726	35.17	8720	-4.36	20240103	8330	0.12	20240104	9350	-10.80	20230213	6270	33.01	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
96	20240104	140614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8390	-240	5	-2.78	102044430	12068	82.16	8630	8630	8360	11210	6050	8630	8455.79	6.60	-4201	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	602	10.38	0.79	12	0.17	808.00	10561.00	9201	20230213	-8.81	6170	20230726	35.98	8720	-3.78	20240103	8340	0.60	20240102	9350	-10.27	20230213	6270	33.81	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
97	20240104	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8380	-250	5	-2.90	83377240	9841	67.00	8630	8630	8360	11210	6050	8630	8472.44	6.60	-3856	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	601	10.37	0.79	12	0.14	808.00	10561.00	9201	20230213	-8.92	6170	20230726	35.82	8720	-3.90	20240103	8340	0.48	20240102	9350	-10.37	20230213	6270	33.65	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
98	20240104	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	-190	5	-2.20	54116890	6361	43.31	8630	8630	8440	11210	6050	8630	8507.61	6.60	-2542	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	605	10.45	0.80	12	0.09	808.00	10561.00	9201	20230213	-8.27	6170	20230726	36.79	8720	-3.21	20240103	8340	1.20	20240102	9350	-9.73	20230213	6270	34.61	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
99	20240104	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8480	-150	5	-1.74	44288540	5199	35.40	8630	8630	8450	11210	6050	8630	8518.67	6.60	-1631	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	608	10.50	0.80	12	0.07	808.00	10561.00	9201	20230213	-7.84	6170	20230726	37.44	8720	-2.75	20240103	8340	1.68	20240102	9350	-9.30	20230213	6270	35.25	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
100	20240104	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8510	-120	5	-1.39	25820880	3019	20.55	8630	8630	8510	11210	6050	8630	8552.79	6.60	-969	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	610	10.53	0.81	12	0.04	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	8720	-2.41	20240103	8340	2.04	20240102	9350	-8.98	20230213	6270	35.73	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
101	20240104	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8550	-80	5	-0.93	9861030	1152	7.84	8630	8630	8550	11210	6050	8630	8559.92	6.60	-93	8776	8702	8646	8572	8516	8695	8565	36	2580	500	6210	10	1	7170561	613	10.58	0.81	12	0.02	808.00	10561.00	9201	20230213	-7.08	6170	20230726	38.57	8720	-1.95	20240103	8340	2.52	20240102	9350	-8.56	20230213	6270	36.36	20230726	0.79	N	072990	500	35 억	473170	N	N	N	N
102	20240103	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	0	3	0.00	126962570	14672	86.28	8630	8720	8590	11210	6050	8630	8653.39	6.65	-3326	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	619	10.68	0.82	12	0.20	808.00	10561.00	9201	20230213	-6.21	6170	20230726	39.87	8720	-1.03	20240103	8340	3.48	20240102	9350	-7.70	20230213	6270	37.64	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
103	20240103	150610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8620	-10	5	-0.12	125626650	14517	85.37	8630	8720	8590	11210	6050	8630	8653.76	6.65	-3318	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	618	10.67	0.82	12	0.20	808.00	10561.00	9201	20230213	-6.31	6170	20230726	39.71	8720	-1.15	20240103	8340	3.36	20240102	9350	-7.81	20230213	6270	37.48	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
104	20240103	140608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	10	2	0.12	94469470	10900	64.10	8630	8720	8590	11210	6050	8630	8666.92	6.65	-1805	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	620	10.69	0.82	12	0.15	808.00	10561.00	9201	20230213	-6.10	6170	20230726	40.03	8720	-0.92	20240103	8340	3.60	20240102	9350	-7.59	20230213	6270	37.80	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
105	20240103	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8660	30	2	0.35	91107590	10510	61.81	8630	8720	8590	11210	6050	8630	8668.66	6.65	-1753	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	621	10.72	0.82	12	0.15	808.00	10561.00	9201	20230213	-5.88	6170	20230726	40.36	8720	-0.69	20240103	8340	3.84	20240102	9350	-7.38	20230213	6270	38.12	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
106	20240103	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	10	2	0.12	86161970	9937	58.44	8630	8720	8590	11210	6050	8630	8670.82	6.65	-1752	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	620	10.69	0.82	12	0.14	808.00	10561.00	9201	20230213	-6.10	6170	20230726	40.03	8720	-0.92	20240103	8340	3.60	20240102	9350	-7.59	20230213	6270	37.80	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
107	20240103	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	0	3	0.00	77338490	8912	52.41	8630	8720	8590	11210	6050	8630	8678.02	6.65	-1761	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	619	10.68	0.82	12	0.12	808.00	10561.00	9201	20230213	-6.21	6170	20230726	39.87	8720	-1.03	20240103	8340	3.48	20240102	9350	-7.70	20230213	6270	37.64	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
108	20240103	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8680	50	2	0.58	64073480	7377	43.38	8630	8720	8620	11210	6050	8630	8685.57	6.65	-1671	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	622	10.74	0.82	12	0.10	808.00	10561.00	9201	20230213	-5.66	6170	20230726	40.68	8720	-0.46	20240103	8340	4.08	20240102	9350	-7.17	20230213	6270	38.44	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
109	20240103	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	0	3	0.00	811200	94	0.55	8630	8630	8620	11210	6050	8630	8629.79	6.65	-2	8916	8772	8556	8412	8196	8845	8485	36	2580	500	6210	10	1	7170561	619	10.68	0.82	12	0.00	808.00	10561.00	9201	20230213	-6.21	6170	20230726	39.87	8700	-0.80	20240102	8340	3.48	20240102	9350	-7.70	20230213	6270	37.64	20230726	0.79	N	072990	500	35 억	476496	N	N	N	N
110	20240102	160609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	120	2	1.41	145034560	16990	91.00	8510	8700	8340	11060	5960	8510	8536.35	6.56	6104	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	619	10.68	0.82	12	0.24	808.00	10561.00	9201	20230213	-6.21	6170	20230726	39.87	8700	-0.80	20240102	8340	3.48	20240102	9350	-7.70	20230213	6270	37.64	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
111	20240102	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8610	100	2	1.18	139498240	16349	87.56	8510	8700	8340	11060	5960	8510	8532.52	6.56	6002	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	617	10.66	0.82	12	0.23	808.00	10561.00	9201	20230213	-6.42	6170	20230726	39.55	8700	-1.03	20240102	8340	3.24	20240102	9350	-7.91	20230213	6270	37.32	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
112	20240102	140609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8630	120	2	1.41	106472860	12525	67.08	8510	8700	8340	11060	5960	8510	8500.83	6.56	5403	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	619	10.68	0.82	12	0.17	808.00	10561.00	9201	20230213	-6.21	6170	20230726	39.87	8700	-0.80	20240102	8340	3.48	20240102	9350	-7.70	20230213	6270	37.64	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
113	20240102	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8640	130	2	1.53	92464640	10901	58.38	8510	8700	8340	11060	5960	8510	8482.22	6.56	4922	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	620	10.69	0.82	12	0.15	808.00	10561.00	9201	20230213	-6.10	6170	20230726	40.03	8700	-0.69	20240102	8340	3.60	20240102	9350	-7.59	20230213	6270	37.80	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
114	20240102	120606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8470	-40	5	-0.47	32632200	3868	20.72	8510	8510	8340	11060	5960	8510	8436.45	6.56	-173	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	607	10.48	0.80	12	0.05	808.00	10561.00	9201	20230213	-7.94	6170	20230726	37.28	8510	-0.47	20240102	8340	1.56	20240102	9350	-9.41	20230213	6270	35.09	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
115	20240102	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8410	-100	5	-1.18	19556070	2321	12.43	8510	8510	8340	11060	5960	8510	8425.71	6.56	-65	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	603	10.41	0.80	12	0.03	808.00	10561.00	9201	20230213	-8.60	6170	20230726	36.30	8510	-1.18	20240102	8340	0.84	20240102	9350	-10.05	20230213	6270	34.13	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
116	20240102	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8490	-20	5	-0.24	4611410	542	2.90	8510	8510	8490	11060	5960	8510	8508.14	6.56	-32	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	609	10.51	0.80	12	0.01	808.00	10561.00	9201	20230213	-7.73	6170	20230726	37.60	8510	-0.24	20240102	8490	0.00	20240102	9350	-9.20	20230213	6270	35.41	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N
117	20240102	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	6.56	0	8663	8586	8543	8466	8423	8565	8445	36	2550	500	6120	10	1	7170561	610	10.53	0.81	12	0.00	808.00	10561.00	9201	20230213	-7.51	6170	20230726	37.93	0	0.00	0	0	0.00	0	9350	-8.98	20230213	6270	35.73	20230726	0.59	N	072990	500	35 억	470392	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History