KissMeData/045100/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160533	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
3	20231229	150530	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
4	20231229	140530	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
5	20231229	130530	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
6	20231229	120530	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
7	20231229	110509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
8	20231229	100513	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
9	20231229	090514	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	974665170	63105	39.16	15560	15650	15380	20200	10900	15560	15445.03	7.07	-9033	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1272890	N	N	92	N	N
10	20231228	160508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	973812490	63050	39.13	15560	15650	15380	20200	10900	15560	15445.03	7.12	0	-9116	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.35	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1281923	N	N	92	N	N
11	20231228	150513	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15470	-90	5	-0.58	871815230	56464	35.04	15560	15650	15380	20200	10900	15560	15440.20	7.12	0	-7672	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2785	3.99	0.58	12	0.31	3876.00	26878.00	24700	20230816	-37.37	13400	20230103	15.45	24700	-37.37	20230816	13400	15.45	20230103	24700	-37.37	20230816	13400	15.45	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
12	20231228	140508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	-80	5	-0.51	779248530	50470	31.32	15560	15650	15380	20200	10900	15560	15439.84	7.12	0	-4792	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2786	3.99	0.58	12	0.28	3876.00	26878.00	24700	20230816	-37.33	13400	20230103	15.52	24700	-37.33	20230816	13400	15.52	20230103	24700	-37.33	20230816	13400	15.52	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
13	20231228	130508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15430	-130	5	-0.84	645595540	41806	25.95	15560	15650	15380	20200	10900	15560	15442.65	7.12	0	-2690	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2777	3.98	0.57	12	0.23	3876.00	26878.00	24700	20230816	-37.53	13400	20230103	15.15	24700	-37.53	20230816	13400	15.15	20230103	24700	-37.53	20230816	13400	15.15	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
14	20231228	120510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	-70	5	-0.45	491819230	31855	19.77	15560	15650	15380	20200	10900	15560	15439.31	7.12	0	-1485	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2788	4.00	0.58	12	0.18	3876.00	26878.00	24700	20230816	-37.29	13400	20230103	15.60	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	13400	15.60	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
15	20231228	110510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-110	5	-0.71	425646660	27581	17.12	15560	15650	15380	20200	10900	15560	15432.60	7.12	0	250	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2781	3.99	0.57	12	0.15	3876.00	26878.00	24700	20230816	-37.45	13400	20230103	15.30	24700	-37.45	20230816	13400	15.30	20230103	24700	-37.45	20230816	13400	15.30	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
16	20231228	100508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	-70	5	-0.45	296725100	19221	11.93	15560	15650	15380	20200	10900	15560	15437.55	7.12	0	-2982	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2788	4.00	0.58	12	0.11	3876.00	26878.00	24700	20230816	-37.29	13400	20230103	15.60	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	13400	15.60	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
17	20231228	090508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-60	5	-0.39	42702080	2749	1.71	15560	15650	15480	20200	10900	15560	15533.68	7.12	0	-1137	15873	15716	15563	15406	15253	15640	15330	90	4640	500	11820	10	1	18000000	2790	4.00	0.58	12	0.02	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.60	N	045100	500	90 억	1281923	N	N	10	N	N
18	20231227	160505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	-380	5	-2.38	2490215960	160343	121.58	15600	15720	15410	20700	11160	15940	15530.29	7.49	0	-66474	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2801	4.01	0.58	12	0.89	3876.00	26878.00	24700	20230816	-37.00	13400	20230103	16.12	24700	-37.00	20230816	13400	16.12	20230103	24700	-37.00	20230816	13400	16.12	20230103	2.59	N	045100	500	90 억	1347869	N	N	10	N	N
19	20231227	150512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-410	5	-2.57	2387368420	153726	116.56	15600	15720	15410	20700	11160	15940	15529.89	7.49	0	-63771	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2795	4.01	0.58	12	0.85	3876.00	26878.00	24700	20230816	-37.13	13400	20230103	15.90	24700	-37.13	20230816	13400	15.90	20230103	24700	-37.13	20230816	13400	15.90	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
20	20231227	140510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-440	5	-2.76	2222630480	143112	108.52	15600	15720	15410	20700	11160	15940	15530.56	7.49	0	-58480	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2790	4.00	0.58	12	0.80	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
21	20231227	130506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	-480	5	-3.01	2062423190	132769	100.67	15600	15720	15410	20700	11160	15940	15533.77	7.49	0	-53683	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2783	3.99	0.58	12	0.74	3876.00	26878.00	24700	20230816	-37.41	13400	20230103	15.37	24700	-37.41	20230816	13400	15.37	20230103	24700	-37.41	20230816	13400	15.37	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
22	20231227	120505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15470	-470	5	-2.95	1977075320	127251	96.49	15600	15720	15410	20700	11160	15940	15536.66	7.49	0	-49813	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2785	3.99	0.58	12	0.71	3876.00	26878.00	24700	20230816	-37.37	13400	20230103	15.45	24700	-37.37	20230816	13400	15.45	20230103	24700	-37.37	20230816	13400	15.45	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
23	20231227	110508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	-450	5	-2.82	1636251160	105208	79.77	15600	15720	15420	20700	11160	15940	15552.35	7.49	0	-44632	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2788	4.00	0.58	12	0.58	3876.00	26878.00	24700	20230816	-37.29	13400	20230103	15.60	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	13400	15.60	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
24	20231227	100510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15430	-510	5	-3.20	1424165590	91471	69.36	15600	15720	15430	20700	11160	15940	15569.38	7.49	0	-40573	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2777	3.98	0.57	12	0.51	3876.00	26878.00	24700	20230816	-37.53	13400	20230103	15.15	24700	-37.53	20230816	13400	15.15	20230103	24700	-37.53	20230816	13400	15.15	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
25	20231227	090510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15720	-220	5	-1.38	261091280	16698	12.66	15600	15720	15570	20700	11160	15940	15635.17	7.49	0	4714	16173	16056	15893	15776	15613	16115	15835	90	4760	500	12110	10	1	18000000	2830	4.06	0.58	12	0.09	3876.00	26878.00	24700	20230816	-36.36	13400	20230103	17.31	24700	-36.36	20230816	13400	17.31	20230103	24700	-36.36	20230816	13400	17.31	20230103	2.59	N	045100	500	90 억	1347869	N	N	3	N	N
26	20231226	160510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15940	210	2	1.34	2089918570	131716	102.63	15860	16010	15730	20400	11020	15730	15866.23	7.34	0	21448	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2869	4.11	0.59	12	0.73	3876.00	26878.00	24700	20230816	-35.47	13400	20230103	18.96	24700	-35.47	20230816	13400	18.96	20230103	24700	-35.47	20230816	13400	18.96	20230103	2.62	N	045100	500	90 억	1321821	N	N	3	N	N
27	20231226	150507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15900	170	2	1.08	1853182250	116839	91.03	15860	16010	15730	20400	11020	15730	15860.99	7.34	0	21299	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2862	4.10	0.59	12	0.65	3876.00	26878.00	24700	20230816	-35.63	13400	20230103	18.66	24700	-35.63	20230816	13400	18.66	20230103	24700	-35.63	20230816	13400	18.66	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
28	20231226	140509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15890	160	2	1.02	1619175790	102083	79.54	15860	16010	15730	20400	11020	15730	15861.37	7.34	0	16676	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2860	4.10	0.59	12	0.57	3876.00	26878.00	24700	20230816	-35.67	13400	20230103	18.58	24700	-35.67	20230816	13400	18.58	20230103	24700	-35.67	20230816	13400	18.58	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
29	20231226	130510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15900	170	2	1.08	1501404900	94671	73.76	15860	16010	15730	20400	11020	15730	15859.18	7.34	0	16810	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2862	4.10	0.59	12	0.53	3876.00	26878.00	24700	20230816	-35.63	13400	20230103	18.66	24700	-35.63	20230816	13400	18.66	20230103	24700	-35.63	20230816	13400	18.66	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
30	20231226	120508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15940	210	2	1.34	1216352260	76806	59.84	15860	15980	15730	20400	11020	15730	15836.68	7.34	0	16098	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2869	4.11	0.59	12	0.43	3876.00	26878.00	24700	20230816	-35.47	13400	20230103	18.96	24700	-35.47	20230816	13400	18.96	20230103	24700	-35.47	20230816	13400	18.96	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
31	20231226	110512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15830	100	2	0.64	633999970	40157	31.29	15860	15900	15730	20400	11020	15730	15788.03	7.34	0	-966	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2849	4.08	0.59	12	0.22	3876.00	26878.00	24700	20230816	-35.91	13400	20230103	18.13	24700	-35.91	20230816	13400	18.13	20230103	24700	-35.91	20230816	13400	18.13	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
32	20231226	100508	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15750	20	2	0.13	444324870	28141	21.93	15860	15900	15730	20400	11020	15730	15789.24	7.34	0	-6336	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2835	4.06	0.59	12	0.16	3876.00	26878.00	24700	20230816	-36.23	13400	20230103	17.54	24700	-36.23	20230816	13400	17.54	20230103	24700	-36.23	20230816	13400	17.54	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
33	20231226	090509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15830	100	2	0.64	140813110	8879	6.92	15860	15900	15790	20400	11020	15730	15859.12	7.34	0	-1498	15896	15812	15736	15652	15576	15775	15615	90	4670	500	11950	10	1	18000000	2849	4.08	0.59	12	0.05	3876.00	26878.00	24700	20230816	-35.91	13400	20230103	18.13	24700	-35.91	20230816	13400	18.13	20230103	24700	-35.91	20230816	13400	18.13	20230103	2.62	N	045100	500	90 억	1321821	N	N	15	N	N
34	20231222	160503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	40	2	0.25	1950728890	123995	112.42	15780	15820	15660	20350	10990	15690	15732.32	7.27	1740	13713	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2831	4.06	0.59	12	0.69	3876.00	26878.00	24700	20230816	-36.32	13400	20230103	17.39	24700	-36.32	20230816	13400	17.39	20230103	24700	-36.32	20230816	13400	17.39	20230103	2.64	N	045100	500	90 억	1307737	N	N	15	N	N
35	20231222	150502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	40	2	0.25	1869551080	118830	107.73	15780	15820	15660	20350	10990	15690	15732.99	7.27	1740	14070	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2831	4.06	0.59	12	0.66	3876.00	26878.00	24700	20230816	-36.32	13400	20230103	17.39	24700	-36.32	20230816	13400	17.39	20230103	24700	-36.32	20230816	13400	17.39	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
36	20231222	140459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	40	2	0.25	1708856840	108606	98.46	15780	15820	15660	20350	10990	15690	15734.46	7.27	1740	13626	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2831	4.06	0.59	12	0.60	3876.00	26878.00	24700	20230816	-36.32	13400	20230103	17.39	24700	-36.32	20230816	13400	17.39	20230103	24700	-36.32	20230816	13400	17.39	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
37	20231222	130459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	80	2	0.51	1611796830	102444	92.88	15780	15820	15660	20350	10990	15690	15733.44	7.27	1740	14493	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2839	4.07	0.59	12	0.57	3876.00	26878.00	24700	20230816	-36.15	13400	20230103	17.69	24700	-36.15	20230816	13400	17.69	20230103	24700	-36.15	20230816	13400	17.69	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
38	20231222	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	80	2	0.51	1510538020	96018	87.05	15780	15820	15660	20350	10990	15690	15731.82	7.27	1740	14051	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2839	4.07	0.59	12	0.53	3876.00	26878.00	24700	20230816	-36.15	13400	20230103	17.69	24700	-36.15	20230816	13400	17.69	20230103	24700	-36.15	20230816	13400	17.69	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
39	20231222	110501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15710	20	2	0.13	1029611550	65503	59.39	15780	15780	15660	20350	10990	15690	15718.54	7.27	1740	12582	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2828	4.05	0.58	12	0.36	3876.00	26878.00	24700	20230816	-36.40	13400	20230103	17.24	24700	-36.40	20230816	13400	17.24	20230103	24700	-36.40	20230816	13400	17.24	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
40	20231222	100458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	-20	5	-0.13	340938550	21733	19.70	15780	15780	15660	20350	10990	15690	15687.60	7.27	1740	-1026	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2821	4.04	0.58	12	0.12	3876.00	26878.00	24700	20230816	-36.56	13400	20230103	16.94	24700	-36.56	20230816	13400	16.94	20230103	24700	-36.56	20230816	13400	16.94	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
41	20231222	090459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	0	3	0.00	39601690	2518	2.28	15780	15780	15690	20350	10990	15690	15727.44	7.27	1740	-1458	15930	15810	15690	15570	15450	15750	15510	90	4660	500	11920	10	1	18000000	2824	4.05	0.58	12	0.01	3876.00	26878.00	24700	20230816	-36.48	13400	20230103	17.09	24700	-36.48	20230816	13400	17.09	20230103	24700	-36.48	20230816	13400	17.09	20230103	2.64	N	045100	500	90 억	1307737	N	N	11	N	N
42	20231221	160457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	-170	5	-1.07	1719767600	109877	118.25	15760	15810	15570	20600	11110	15860	15651.65	7.25	0	1764	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2824	4.05	0.58	12	0.61	3876.00	26878.00	24700	20230816	-36.48	13400	20230103	17.09	24700	-36.48	20230816	13400	17.09	20230103	24700	-36.48	20230816	13400	17.09	20230103	2.62	N	045100	500	90 억	1304225	N	N	11	N	N
43	20231221	150458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	-270	5	-1.70	1624801850	103797	111.71	15760	15810	15570	20600	11110	15860	15653.65	7.25	0	2162	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2806	4.02	0.58	12	0.58	3876.00	26878.00	24700	20230816	-36.88	13400	20230103	16.34	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	13400	16.34	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
44	20231221	140457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	-270	5	-1.70	1483067650	94704	101.92	15760	15810	15570	20600	11110	15860	15660.03	7.25	0	3195	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2806	4.02	0.58	12	0.53	3876.00	26878.00	24700	20230816	-36.88	13400	20230103	16.34	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	13400	16.34	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
45	20231221	130457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	-270	5	-1.70	1285032890	81999	88.25	15760	15810	15580	20600	11110	15860	15671.32	7.25	0	2808	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2806	4.02	0.58	12	0.46	3876.00	26878.00	24700	20230816	-36.88	13400	20230103	16.34	24700	-36.88	20230816	13400	16.34	20230103	24700	-36.88	20230816	13400	16.34	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
46	20231221	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15630	-230	5	-1.45	1087687010	69350	74.63	15760	15810	15590	20600	11110	15860	15684.02	7.25	0	4042	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2813	4.03	0.58	12	0.39	3876.00	26878.00	24700	20230816	-36.72	13400	20230103	16.64	24700	-36.72	20230816	13400	16.64	20230103	24700	-36.72	20230816	13400	16.64	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
47	20231221	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15650	-210	5	-1.32	811753580	51675	55.61	15760	15810	15600	20600	11110	15860	15708.83	7.25	0	980	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2817	4.04	0.58	12	0.29	3876.00	26878.00	24700	20230816	-36.64	13400	20230103	16.79	24700	-36.64	20230816	13400	16.79	20230103	24700	-36.64	20230816	13400	16.79	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
48	20231221	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15740	-120	5	-0.76	329939320	20922	22.52	15760	15810	15710	20600	11110	15860	15769.97	7.25	0	2947	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2833	4.06	0.59	12	0.12	3876.00	26878.00	24700	20230816	-36.28	13400	20230103	17.46	24700	-36.28	20230816	13400	17.46	20230103	24700	-36.28	20230816	13400	17.46	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
49	20231221	090458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	-90	5	-0.57	70969710	4503	4.85	15760	15810	15710	20600	11110	15860	15760.54	7.25	0	852	15973	15916	15823	15766	15673	15870	15720	90	4740	500	12050	10	1	18000000	2839	4.07	0.59	12	0.03	3876.00	26878.00	24700	20230816	-36.15	13400	20230103	17.69	24700	-36.15	20230816	13400	17.69	20230103	24700	-36.15	20230816	13400	17.69	20230103	2.62	N	045100	500	90 억	1304225	N	N	130	N	N
50	20231220	160458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15860	70	2	0.44	1464036810	92576	74.08	15870	15880	15730	20500	11060	15790	15814.32	7.21	0	6173	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2855	4.09	0.59	12	0.51	3876.00	26878.00	24700	20230816	-35.79	13400	20230103	18.36	24700	-35.79	20230816	13400	18.36	20230103	24700	-35.79	20230816	13400	18.36	20230103	2.61	N	045100	500	90 억	1298000	N	N	130	N	N
51	20231220	150524	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15840	50	2	0.32	1388851100	87833	70.29	15870	15880	15730	20500	11060	15790	15812.41	7.21	0	5805	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2851	4.09	0.59	12	0.49	3876.00	26878.00	24700	20230816	-35.87	13400	20230103	18.21	24700	-35.87	20230816	13400	18.21	20230103	24700	-35.87	20230816	13400	18.21	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
52	20231220	140531	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15860	70	2	0.44	1221182730	77245	61.82	15870	15880	15730	20500	11060	15790	15809.21	7.21	0	4519	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2855	4.09	0.59	12	0.43	3876.00	26878.00	24700	20230816	-35.79	13400	20230103	18.36	24700	-35.79	20230816	13400	18.36	20230103	24700	-35.79	20230816	13400	18.36	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
53	20231220	130527	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15830	40	2	0.25	996624050	63083	50.48	15870	15870	15730	20500	11060	15790	15798.62	7.21	0	-358	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2849	4.08	0.59	12	0.35	3876.00	26878.00	24700	20230816	-35.91	13400	20230103	18.13	24700	-35.91	20230816	13400	18.13	20230103	24700	-35.91	20230816	13400	18.13	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
54	20231220	120456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15830	40	2	0.25	827989350	52432	41.96	15870	15870	15730	20500	11060	15790	15791.68	7.21	0	-3517	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2849	4.08	0.59	12	0.29	3876.00	26878.00	24700	20230816	-35.91	13400	20230103	18.13	24700	-35.91	20230816	13400	18.13	20230103	24700	-35.91	20230816	13400	18.13	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
55	20231220	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15780	-10	5	-0.06	619014910	39219	31.39	15870	15870	15730	20500	11060	15790	15783.55	7.21	0	-5396	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2840	4.07	0.59	12	0.22	3876.00	26878.00	24700	20230816	-36.11	13400	20230103	17.76	24700	-36.11	20230816	13400	17.76	20230103	24700	-36.11	20230816	13400	17.76	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
56	20231220	100458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15790	0	3	0.00	303668270	19248	15.40	15870	15870	15730	20500	11060	15790	15776.61	7.21	0	-5088	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2842	4.07	0.59	12	0.11	3876.00	26878.00	24700	20230816	-36.07	13400	20230103	17.84	24700	-36.07	20230816	13400	17.84	20230103	24700	-36.07	20230816	13400	17.84	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
57	20231220	090457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15780	-10	5	-0.06	19420250	1231	0.99	15870	15870	15730	20500	11060	15790	15776.00	7.21	0	-533	16023	15906	15773	15656	15523	15965	15715	90	4710	500	12000	10	1	18000000	2840	4.07	0.59	12	0.01	3876.00	26878.00	24700	20230816	-36.11	13400	20230103	17.76	24700	-36.11	20230816	13400	17.76	20230103	24700	-36.11	20230816	13400	17.76	20230103	2.61	N	045100	500	90 억	1298000	N	N	24	N	N
58	20231219	160457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15790	70	2	0.45	1968377070	124878	224.89	15720	15890	15640	20400	11010	15720	15762.41	7.19	0	3420	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2842	4.07	0.59	12	0.69	3876.00	26878.00	24700	20230816	-36.07	13400	20230103	17.84	24700	-36.07	20230816	13400	17.84	20230103	24700	-36.07	20230816	13400	17.84	20230103	2.63	N	045100	500	90 억	1294296	N	N	24	N	N
59	20231219	150458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15780	60	2	0.38	1809483580	114785	206.72	15720	15890	15640	20400	11010	15720	15764.16	7.19	0	3104	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2840	4.07	0.59	12	0.64	3876.00	26878.00	24700	20230816	-36.11	13400	20230103	17.76	24700	-36.11	20230816	13400	17.76	20230103	24700	-36.11	20230816	13400	17.76	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
60	20231219	140456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	10	2	0.06	1624561110	103042	185.57	15720	15890	15640	20400	11010	15720	15766.06	7.19	0	2733	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2831	4.06	0.59	12	0.57	3876.00	26878.00	24700	20230816	-36.32	13400	20230103	17.39	24700	-36.32	20230816	13400	17.39	20230103	24700	-36.32	20230816	13400	17.39	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
61	20231219	130458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	10	2	0.06	1485275840	94182	169.61	15720	15890	15640	20400	11010	15720	15770.34	7.19	0	3848	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2831	4.06	0.59	12	0.52	3876.00	26878.00	24700	20230816	-36.32	13400	20230103	17.39	24700	-36.32	20230816	13400	17.39	20230103	24700	-36.32	20230816	13400	17.39	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
62	20231219	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15790	70	2	0.45	1295111880	82114	147.88	15720	15890	15640	20400	11010	15720	15772.20	7.19	0	4350	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2842	4.07	0.59	12	0.46	3876.00	26878.00	24700	20230816	-36.07	13400	20230103	17.84	24700	-36.07	20230816	13400	17.84	20230103	24700	-36.07	20230816	13400	17.84	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
63	20231219	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15720	0	3	0.00	480687060	30562	55.04	15720	15800	15640	20400	11010	15720	15728.29	7.19	0	6198	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2830	4.06	0.58	12	0.17	3876.00	26878.00	24700	20230816	-36.36	13400	20230103	17.31	24700	-36.36	20230816	13400	17.31	20230103	24700	-36.36	20230816	13400	17.31	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
64	20231219	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15780	60	2	0.38	325703480	20707	37.29	15720	15800	15640	20400	11010	15720	15729.20	7.19	0	6018	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2840	4.07	0.59	12	0.12	3876.00	26878.00	24700	20230816	-36.11	13400	20230103	17.76	24700	-36.11	20230816	13400	17.76	20230103	24700	-36.11	20230816	13400	17.76	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
65	20231219	090457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15650	-70	5	-0.45	33664260	2147	3.87	15720	15720	15640	20400	11010	15720	15677.24	7.19	0	-822	15946	15832	15716	15602	15486	15775	15545	90	4680	500	11940	10	1	18000000	2817	4.04	0.58	12	0.01	3876.00	26878.00	24700	20230816	-36.64	13400	20230103	16.79	24700	-36.64	20230816	13400	16.79	20230103	24700	-36.64	20230816	13400	16.79	20230103	2.63	N	045100	500	90 억	1294296	N	N	205	N	N
66	20231218	160456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15720	-50	5	-0.32	866729290	55242	40.83	15810	15830	15600	20500	11040	15770	15689.51	7.26	0	-12849	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2830	4.06	0.58	12	0.31	3876.00	26878.00	24700	20230816	-36.36	13400	20230103	17.31	24700	-36.36	20230816	13400	17.31	20230103	24700	-36.36	20230816	13400	17.31	20230103	2.66	N	045100	500	90 억	1306910	N	N	205	N	N
67	20231218	150456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15710	-60	5	-0.38	813877290	51876	38.34	15810	15830	15600	20500	11040	15770	15688.86	7.26	0	-12391	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2828	4.05	0.58	12	0.29	3876.00	26878.00	24700	20230816	-36.40	13400	20230103	17.24	24700	-36.40	20230816	13400	17.24	20230103	24700	-36.40	20230816	13400	17.24	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
68	20231218	140454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15680	-90	5	-0.57	721709780	46000	34.00	15810	15830	15600	20500	11040	15770	15689.30	7.26	0	-10972	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2822	4.05	0.58	12	0.26	3876.00	26878.00	24700	20230816	-36.52	13400	20230103	17.01	24700	-36.52	20230816	13400	17.01	20230103	24700	-36.52	20230816	13400	17.01	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
69	20231218	130455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	-100	5	-0.63	632784310	40326	29.81	15810	15830	15600	20500	11040	15770	15691.67	7.26	0	-10420	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2821	4.04	0.58	12	0.22	3876.00	26878.00	24700	20230816	-36.56	13400	20230103	16.94	24700	-36.56	20230816	13400	16.94	20230103	24700	-36.56	20230816	13400	16.94	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
70	20231218	120451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15680	-90	5	-0.57	536514650	34187	25.27	15810	15830	15600	20500	11040	15770	15693.47	7.26	0	-7431	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2822	4.05	0.58	12	0.19	3876.00	26878.00	24700	20230816	-36.52	13400	20230103	17.01	24700	-36.52	20230816	13400	17.01	20230103	24700	-36.52	20230816	13400	17.01	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
71	20231218	110454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15700	-70	5	-0.44	394212830	25109	18.56	15810	15830	15600	20500	11040	15770	15699.99	7.26	0	-3839	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2826	4.05	0.58	12	0.14	3876.00	26878.00	24700	20230816	-36.44	13400	20230103	17.16	24700	-36.44	20230816	13400	17.16	20230103	24700	-36.44	20230816	13400	17.16	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
72	20231218	100453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15710	-60	5	-0.38	243542350	15495	11.45	15810	15830	15670	20500	11040	15770	15717.39	7.26	0	-3504	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2828	4.05	0.58	12	0.09	3876.00	26878.00	24700	20230816	-36.40	13400	20230103	17.24	24700	-36.40	20230816	13400	17.24	20230103	24700	-36.40	20230816	13400	17.24	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
73	20231218	090450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15720	-50	5	-0.32	43671440	2773	2.05	15810	15830	15690	20500	11040	15770	15748.60	7.26	0	-1529	16056	15912	15706	15562	15356	15985	15635	90	4730	500	11980	10	1	18000000	2830	4.06	0.58	12	0.02	3876.00	26878.00	24700	20230816	-36.36	13400	20230103	17.31	24700	-36.36	20230816	13400	17.31	20230103	24700	-36.36	20230816	13400	17.31	20230103	2.66	N	045100	500	90 억	1306910	N	N	706	N	N
74	20231215	160451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	210	2	1.35	2110592860	134366	123.47	15610	15850	15500	20200	10900	15560	15707.71	7.26	0	4799	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2839	4.07	0.59	12	0.75	3876.00	26878.00	24700	20230816	-36.15	13400	20230103	17.69	24700	-36.15	20230816	13400	17.69	20230103	24700	-36.15	20230816	13400	17.69	20230103	2.67	N	045100	500	90 억	1307513	N	N	706	N	N
75	20231215	150455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15780	220	2	1.41	1964974230	125133	114.99	15610	15850	15500	20200	10900	15560	15703.09	7.26	0	1172	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2840	4.07	0.59	12	0.70	3876.00	26878.00	24700	20230816	-36.11	13400	20230103	17.76	24700	-36.11	20230816	13400	17.76	20230103	24700	-36.11	20230816	13400	17.76	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
76	20231215	140454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15730	170	2	1.09	1702900250	108479	99.69	15610	15850	15500	20200	10900	15560	15697.97	7.26	0	768	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2831	4.06	0.59	12	0.60	3876.00	26878.00	24700	20230816	-36.32	13400	20230103	17.39	24700	-36.32	20230816	13400	17.39	20230103	24700	-36.32	20230816	13400	17.39	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
77	20231215	130451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15650	90	2	0.58	1525441570	97176	89.30	15610	15850	15500	20200	10900	15560	15697.72	7.26	0	845	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2817	4.04	0.58	12	0.54	3876.00	26878.00	24700	20230816	-36.64	13400	20230103	16.79	24700	-36.64	20230816	13400	16.79	20230103	24700	-36.64	20230816	13400	16.79	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
78	20231215	120452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	130	2	0.84	1371437420	87351	80.27	15610	15850	15500	20200	10900	15560	15700.31	7.26	0	4180	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2824	4.05	0.58	12	0.49	3876.00	26878.00	24700	20230816	-36.48	13400	20230103	17.09	24700	-36.48	20230816	13400	17.09	20230103	24700	-36.48	20230816	13400	17.09	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
79	20231215	110449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15760	200	2	1.29	761035830	48615	44.67	15610	15800	15500	20200	10900	15560	15654.34	7.26	0	5375	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2837	4.07	0.59	12	0.27	3876.00	26878.00	24700	20230816	-36.19	13400	20230103	17.61	24700	-36.19	20230816	13400	17.61	20230103	24700	-36.19	20230816	13400	17.61	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
80	20231215	100454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15600	40	2	0.26	246272350	15807	14.53	15610	15630	15500	20200	10900	15560	15579.96	7.26	0	-1366	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2808	4.02	0.58	12	0.09	3876.00	26878.00	24700	20230816	-36.84	13400	20230103	16.42	24700	-36.84	20230816	13400	16.42	20230103	24700	-36.84	20230816	13400	16.42	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
81	20231215	090452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15580	20	2	0.13	28818420	1846	1.70	15610	15630	15580	20200	10900	15560	15611.28	7.26	0	-919	15760	15660	15550	15450	15340	15605	15395	90	4640	500	11820	10	1	18000000	2804	4.02	0.58	12	0.01	3876.00	26878.00	24700	20230816	-36.92	13400	20230103	16.27	24700	-36.92	20230816	13400	16.27	20230103	24700	-36.92	20230816	13400	16.27	20230103	2.67	N	045100	500	90 억	1307513	N	N	5	N	N
82	20231214	160449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	0	3	0.00	1682284280	108283	189.73	15650	15650	15440	20200	10900	15560	15535.48	7.28	0	3901	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2801	4.01	0.58	12	0.60	3876.00	26878.00	24700	20230816	-37.00	13400	20230103	16.12	24700	-37.00	20230816	13400	16.12	20230103	24700	-37.00	20230816	13400	16.12	20230103	2.69	N	045100	500	90 억	1311188	N	N	5	N	N
83	20231214	150506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-10	5	-0.06	1551108330	99847	174.95	15650	15650	15440	20200	10900	15560	15534.85	7.28	0	6067	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2799	4.01	0.58	12	0.55	3876.00	26878.00	24700	20230816	-37.04	13400	20230103	16.04	24700	-37.04	20230816	13400	16.04	20230103	24700	-37.04	20230816	13400	16.04	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
84	20231214	140500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	-20	5	-0.13	1402528540	90281	158.19	15650	15650	15440	20200	10900	15560	15535.15	7.28	0	9469	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2797	4.01	0.58	12	0.50	3876.00	26878.00	24700	20230816	-37.09	13400	20230103	15.97	24700	-37.09	20230816	13400	15.97	20230103	24700	-37.09	20230816	13400	15.97	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
85	20231214	130501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	-20	5	-0.13	1254599450	80776	141.54	15650	15650	15440	20200	10900	15560	15531.83	7.28	0	10222	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2797	4.01	0.58	12	0.45	3876.00	26878.00	24700	20230816	-37.09	13400	20230103	15.97	24700	-37.09	20230816	13400	15.97	20230103	24700	-37.09	20230816	13400	15.97	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
86	20231214	120511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-110	5	-0.71	936479800	60233	105.54	15650	15650	15440	20200	10900	15560	15547.62	7.28	0	-3179	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2781	3.99	0.57	12	0.33	3876.00	26878.00	24700	20230816	-37.45	13400	20230103	15.30	24700	-37.45	20230816	13400	15.30	20230103	24700	-37.45	20230816	13400	15.30	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
87	20231214	110450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-30	5	-0.19	806976190	51867	90.88	15650	15650	15450	20200	10900	15560	15558.57	7.28	0	-3928	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2795	4.01	0.58	12	0.29	3876.00	26878.00	24700	20230816	-37.13	13400	20230103	15.90	24700	-37.13	20230816	13400	15.90	20230103	24700	-37.13	20230816	13400	15.90	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
88	20231214	100446	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	10	2	0.06	414801100	26586	46.58	15650	15650	15540	20200	10900	15560	15602.24	7.28	0	-3260	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2803	4.02	0.58	12	0.15	3876.00	26878.00	24700	20230816	-36.96	13400	20230103	16.19	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	13400	16.19	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
89	20231214	090430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15580	20	2	0.13	70266010	4495	7.88	15650	15650	15580	20200	10900	15560	15632.04	7.28	0	430	15700	15630	15520	15450	15340	15575	15395	90	4640	500	11820	10	1	18000000	2804	4.02	0.58	12	0.02	3876.00	26878.00	24700	20230816	-36.92	13400	20230103	16.27	24700	-36.92	20230816	13400	16.27	20230103	24700	-36.92	20230816	13400	16.27	20230103	2.69	N	045100	500	90 억	1311188	N	N	1	N	N
90	20231213	160449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	-10	5	-0.06	877703250	56580	44.23	15580	15590	15410	20200	10900	15570	15512.42	7.31	0	-1203	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2801	4.01	0.58	12	0.31	3876.00	26878.00	24700	20230816	-37.00	13400	20230103	16.12	24700	-37.00	20230816	13400	16.12	20230103	24700	-37.00	20230816	13400	16.12	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
91	20231213	150459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	-30	5	-0.19	808787800	52147	40.76	15580	15590	15410	20200	10900	15570	15509.77	7.31	0	-441	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2797	4.01	0.58	12	0.29	3876.00	26878.00	24700	20230816	-37.09	13400	20230103	15.97	24700	-37.09	20230816	13400	15.97	20230103	24700	-37.09	20230816	13400	15.97	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
92	20231213	140500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	0	3	0.00	674552180	43518	34.02	15580	15580	15410	20200	10900	15570	15500.53	7.31	0	-486	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2803	4.02	0.58	12	0.24	3876.00	26878.00	24700	20230816	-36.96	13400	20230103	16.19	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	13400	16.19	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
93	20231213	130458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	-80	5	-0.51	559424960	36097	28.22	15580	15580	15410	20200	10900	15570	15497.82	7.31	0	-2944	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2788	4.00	0.58	12	0.20	3876.00	26878.00	24700	20230816	-37.29	13400	20230103	15.60	24700	-37.29	20230816	13400	15.60	20230103	24700	-37.29	20230816	13400	15.60	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
94	20231213	120457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-70	5	-0.45	440973890	28471	22.25	15580	15580	15410	20200	10900	15570	15488.53	7.31	0	-3003	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2790	4.00	0.58	12	0.16	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	24700	-37.25	20230816	13400	15.67	20230103	24700	-37.25	20230816	13400	15.67	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
95	20231213	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	-90	5	-0.58	369059060	23834	18.63	15580	15580	15410	20200	10900	15570	15484.56	7.31	0	-2570	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2786	3.99	0.58	12	0.13	3876.00	26878.00	24700	20230816	-37.33	13400	20230103	15.52	24700	-37.33	20230816	13400	15.52	20230103	24700	-37.33	20230816	13400	15.52	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
96	20231213	100502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15470	-100	5	-0.64	264344410	17051	13.33	15580	15580	15440	20200	10900	15570	15503.16	7.31	0	-1894	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2785	3.99	0.58	12	0.09	3876.00	26878.00	24700	20230816	-37.37	13400	20230103	15.45	24700	-37.37	20230816	13400	15.45	20230103	24700	-37.37	20230816	13400	15.45	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
97	20231213	090453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	-50	5	-0.32	36226290	2330	1.82	15580	15580	15520	20200	10900	15570	15547.76	7.31	0	-317	15903	15736	15513	15346	15123	15820	15430	90	4630	500	11830	10	1	18000000	2794	4.00	0.58	12	0.01	3876.00	26878.00	24700	20230816	-37.17	13400	20230103	15.82	24700	-37.17	20230816	13400	15.82	20230103	24700	-37.17	20230816	13400	15.82	20230103	2.71	N	045100	500	90 억	1315206	N	N	1	N	N
98	20231212	160438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	280	2	1.83	1973213010	127386	194.31	15310	15680	15290	19870	10710	15290	15489.94	7.27	0	5439	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2803	4.02	0.58	12	0.71	3876.00	26878.00	24700	20230816	-36.96	13400	20230103	16.19	24700	-36.96	20230816	13400	16.19	20230103	24700	-36.96	20230816	13400	16.19	20230103	2.68	N	045100	500	90 억	1309245	N	N	1	N	N
99	20231212	150443	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	230	2	1.50	1888887810	121969	186.05	15310	15680	15290	19870	10710	15290	15486.62	7.27	0	6556	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2794	4.00	0.58	12	0.68	3876.00	26878.00	24700	20230816	-37.17	13400	20230103	15.82	24700	-37.17	20230816	13400	15.82	20230103	24700	-37.17	20230816	13400	15.82	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
100	20231212	140425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15540	250	2	1.64	1764549460	113956	173.83	15310	15680	15290	19870	10710	15290	15484.48	7.27	0	7435	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2797	4.01	0.58	12	0.63	3876.00	26878.00	24700	20230816	-37.09	13400	20230103	15.97	24700	-37.09	20230816	13400	15.97	20230103	24700	-37.09	20230816	13400	15.97	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
101	20231212	130422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	270	2	1.77	1554914240	100489	153.28	15310	15680	15290	19870	10710	15290	15473.48	7.27	0	8856	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2801	4.01	0.58	12	0.56	3876.00	26878.00	24700	20230816	-37.00	13400	20230103	16.12	24700	-37.00	20230816	13400	16.12	20230103	24700	-37.00	20230816	13400	16.12	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
102	20231212	120420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	190	2	1.24	1109140510	71857	109.61	15310	15530	15290	19870	10710	15290	15435.39	7.27	0	5554	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2786	3.99	0.58	12	0.40	3876.00	26878.00	24700	20230816	-37.33	13400	20230103	15.52	24700	-37.33	20230816	13400	15.52	20230103	24700	-37.33	20230816	13400	15.52	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
103	20231212	110425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15470	180	2	1.18	1004936020	65129	99.35	15310	15530	15290	19870	10710	15290	15429.93	7.27	0	3584	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2785	3.99	0.58	12	0.36	3876.00	26878.00	24700	20230816	-37.37	13400	20230103	15.45	24700	-37.37	20230816	13400	15.45	20230103	24700	-37.37	20230816	13400	15.45	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
104	20231212	100442	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15350	60	2	0.39	461124060	29965	45.71	15310	15450	15290	19870	10710	15290	15388.76	7.27	0	-3230	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2763	3.96	0.57	12	0.17	3876.00	26878.00	24700	20230816	-37.85	13400	20230103	14.55	24700	-37.85	20230816	13400	14.55	20230103	24700	-37.85	20230816	13400	14.55	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
105	20231212	090438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15330	40	2	0.26	6086570	397	0.61	15310	15350	15310	19870	10710	15290	15331.41	7.27	0	-65	15436	15362	15276	15202	15116	15400	15240	90	4580	500	11620	10	1	18000000	2759	3.96	0.57	12	0.00	3876.00	26878.00	24700	20230816	-37.94	13400	20230103	14.40	24700	-37.94	20230816	13400	14.40	20230103	24700	-37.94	20230816	13400	14.40	20230103	2.68	N	045100	500	90 억	1309245	N	N	2	N	N
106	20231211	160441	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15290	70	2	0.46	999401350	65346	115.46	15220	15350	15190	19780	10660	15220	15294.11	7.18	-122	16407	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2752	3.94	0.57	12	0.36	3876.00	26878.00	24700	20230816	-38.10	13400	20230103	14.10	24700	-38.10	20230816	13400	14.10	20230103	24700	-38.10	20230816	13400	14.10	20230103	2.65	N	045100	500	90 억	1292716	N	N	2	N	N
107	20231211	150439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15270	50	2	0.33	958354750	62658	110.71	15220	15350	15190	19780	10660	15220	15295.13	7.18	-122	15864	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2749	3.94	0.57	12	0.35	3876.00	26878.00	24700	20230816	-38.18	13400	20230103	13.96	24700	-38.18	20230816	13400	13.96	20230103	24700	-38.18	20230816	13400	13.96	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
108	20231211	140439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15310	90	2	0.59	873208060	57088	100.87	15220	15350	15190	19780	10660	15220	15295.96	7.18	-122	15053	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2756	3.95	0.57	12	0.32	3876.00	26878.00	24700	20230816	-38.02	13400	20230103	14.25	24700	-38.02	20230816	13400	14.25	20230103	24700	-38.02	20230816	13400	14.25	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
109	20231211	130441	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15320	100	2	0.66	797145050	52114	92.08	15220	15350	15190	19780	10660	15220	15296.33	7.18	-122	13534	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2758	3.95	0.57	12	0.29	3876.00	26878.00	24700	20230816	-37.98	13400	20230103	14.33	24700	-37.98	20230816	13400	14.33	20230103	24700	-37.98	20230816	13400	14.33	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
110	20231211	120440	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15310	90	2	0.59	722780700	47253	83.49	15220	15350	15190	19780	10660	15220	15296.14	7.18	-122	12782	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2756	3.95	0.57	12	0.26	3876.00	26878.00	24700	20230816	-38.02	13400	20230103	14.25	24700	-38.02	20230816	13400	14.25	20230103	24700	-38.02	20230816	13400	14.25	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
111	20231211	110438	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	80	2	0.53	456123550	29850	52.74	15220	15330	15190	19780	10660	15220	15280.72	7.18	-122	5593	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2754	3.95	0.57	12	0.17	3876.00	26878.00	24700	20230816	-38.06	13400	20230103	14.18	24700	-38.06	20230816	13400	14.18	20230103	24700	-38.06	20230816	13400	14.18	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
112	20231211	100439	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	80	2	0.53	282435470	18496	32.68	15220	15330	15190	19780	10660	15220	15270.36	7.18	-122	1491	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2754	3.95	0.57	12	0.10	3876.00	26878.00	24700	20230816	-38.06	13400	20230103	14.18	24700	-38.06	20230816	13400	14.18	20230103	24700	-38.06	20230816	13400	14.18	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
113	20231211	090436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	30	2	0.20	38814720	2550	4.51	15220	15260	15200	19780	10660	15220	15221.52	7.18	-122	-2067	15453	15336	15223	15106	14993	15280	15050	90	4560	500	11560	10	1	18000000	2745	3.93	0.57	12	0.01	3876.00	26878.00	24700	20230816	-38.26	13400	20230103	13.81	24700	-38.26	20230816	13400	13.81	20230103	24700	-38.26	20230816	13400	13.81	20230103	2.65	N	045100	500	90 억	1292716	N	N	4	N	N
114	20231208	160434	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	40	2	0.26	846589830	55673	61.65	15230	15340	15110	19730	10630	15180	15206.40	7.18	0	-355	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2740	3.93	0.57	12	0.31	3876.00	26878.00	24700	20230816	-38.38	13400	20230103	13.58	24700	-38.38	20230816	13400	13.58	20230103	24700	-38.38	20230816	13400	13.58	20230103	2.67	N	045100	500	90 억	1292716	N	N	4	N	N
115	20231208	150436	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	-20	5	-0.13	760947050	50036	55.41	15230	15340	15110	19730	10630	15180	15207.99	7.18	0	-204	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2729	3.91	0.56	12	0.28	3876.00	26878.00	24700	20230816	-38.62	13400	20230103	13.13	24700	-38.62	20230816	13400	13.13	20230103	24700	-38.62	20230816	13400	13.13	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
116	20231208	140435	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15150	-30	5	-0.20	643352400	42285	46.82	15230	15340	15110	19730	10630	15180	15214.67	7.18	0	-1773	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2727	3.91	0.56	12	0.23	3876.00	26878.00	24700	20230816	-38.66	13400	20230103	13.06	24700	-38.66	20230816	13400	13.06	20230103	24700	-38.66	20230816	13400	13.06	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
117	20231208	130433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15150	-30	5	-0.20	602200000	39569	43.82	15230	15340	15110	19730	10630	15180	15218.98	7.18	0	-1669	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2727	3.91	0.56	12	0.22	3876.00	26878.00	24700	20230816	-38.66	13400	20230103	13.06	24700	-38.66	20230816	13400	13.06	20230103	24700	-38.66	20230816	13400	13.06	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
118	20231208	120431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15150	-30	5	-0.20	503545800	33048	36.60	15230	15340	15130	19730	10630	15180	15236.80	7.18	0	-1251	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2727	3.91	0.56	12	0.18	3876.00	26878.00	24700	20230816	-38.66	13400	20230103	13.06	24700	-38.66	20230816	13400	13.06	20230103	24700	-38.66	20230816	13400	13.06	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
119	20231208	110430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15170	-10	5	-0.07	411724970	26988	29.88	15230	15340	15160	19730	10630	15180	15255.85	7.18	0	1557	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2731	3.91	0.56	12	0.15	3876.00	26878.00	24700	20230816	-38.58	13400	20230103	13.21	24700	-38.58	20230816	13400	13.21	20230103	24700	-38.58	20230816	13400	13.21	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
120	20231208	100437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	70	2	0.46	293141200	19183	21.24	15230	15340	15230	19730	10630	15180	15281.30	7.18	0	3828	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2745	3.93	0.57	12	0.11	3876.00	26878.00	24700	20230816	-38.26	13400	20230103	13.81	24700	-38.26	20230816	13400	13.81	20230103	24700	-38.26	20230816	13400	13.81	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
121	20231208	090431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15240	60	2	0.40	20026370	1313	1.45	15230	15290	15230	19730	10630	15180	15252.38	7.18	0	-369	15473	15326	15233	15086	14993	15280	15040	90	4550	500	11530	10	1	18000000	2743	3.93	0.57	12	0.01	3876.00	26878.00	24700	20230816	-38.30	13400	20230103	13.73	24700	-38.30	20230816	13400	13.73	20230103	24700	-38.30	20230816	13400	13.73	20230103	2.67	N	045100	500	90 억	1292716	N	N	5	N	N
122	20231207	160430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-130	5	-0.85	1371486030	90010	23.71	15370	15380	15140	19900	10720	15310	15236.77	7.22	0	-7643	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2732	3.92	0.56	12	0.50	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.66	N	045100	500	90 억	1299838	N	N	5	N	N
123	20231207	150432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	-150	5	-0.98	1320257180	86633	22.82	15370	15380	15140	19900	10720	15310	15239.37	7.22	0	-6847	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2729	3.91	0.56	12	0.48	3876.00	26878.00	24700	20230816	-38.62	13400	20230103	13.13	24700	-38.62	20230816	13400	13.13	20230103	24700	-38.62	20230816	13400	13.13	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
124	20231207	140430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15210	-100	5	-0.65	1068695170	70052	18.45	15370	15380	15140	19900	10720	15310	15255.47	7.22	0	-6116	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2738	3.92	0.57	12	0.39	3876.00	26878.00	24700	20230816	-38.42	13400	20230103	13.51	24700	-38.42	20230816	13400	13.51	20230103	24700	-38.42	20230816	13400	13.51	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
125	20231207	130431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-130	5	-0.85	924947180	60589	15.96	15370	15380	15140	19900	10720	15310	15265.67	7.22	0	-6567	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2732	3.92	0.56	12	0.34	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
126	20231207	120432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	-110	5	-0.72	805301610	52702	13.88	15370	15380	15190	19900	10720	15310	15280.09	7.22	0	-4542	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2736	3.92	0.57	12	0.29	3876.00	26878.00	24700	20230816	-38.46	13400	20230103	13.43	24700	-38.46	20230816	13400	13.43	20230103	24700	-38.46	20230816	13400	13.43	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
127	20231207	110429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15230	-80	5	-0.52	702794600	45963	12.11	15370	15380	15210	19900	10720	15310	15290.29	7.22	0	-2837	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2741	3.93	0.57	12	0.26	3876.00	26878.00	24700	20230816	-38.34	13400	20230103	13.66	24700	-38.34	20230816	13400	13.66	20230103	24700	-38.34	20230816	13400	13.66	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
128	20231207	100428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	-10	5	-0.07	469207220	30642	8.07	15370	15380	15240	19900	10720	15310	15312.58	7.22	0	-2637	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2754	3.95	0.57	12	0.17	3876.00	26878.00	24700	20230816	-38.06	13400	20230103	14.18	24700	-38.06	20230816	13400	14.18	20230103	24700	-38.06	20230816	13400	14.18	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
129	20231207	090433	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15350	40	2	0.26	109250340	7127	1.88	15370	15380	15270	19900	10720	15310	15330.07	7.22	0	-322	16076	15692	15296	14912	14516	15885	15105	90	4590	500	11630	10	1	18000000	2763	3.96	0.57	12	0.04	3876.00	26878.00	24700	20230816	-37.85	13400	20230103	14.55	24700	-37.85	20230816	13400	14.55	20230103	24700	-37.85	20230816	13400	14.55	20230103	2.66	N	045100	500	90 억	1299838	N	N	4	N	N
130	20231206	160424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15310	420	2	2.82	5757071700	378335	323.16	14990	15680	14900	19350	10430	14890	15216.82	7.12	0	15140	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2756	3.95	0.57	12	2.10	3876.00	26878.00	24700	20230816	-38.02	13400	20230103	14.25	24700	-38.02	20230816	13400	14.25	20230103	24700	-38.02	20230816	13400	14.25	20230103	2.67	N	045100	500	90 억	1282056	N	N	4	N	N
131	20231206	150432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	370	2	2.48	5547056500	364604	311.43	14990	15680	14900	19350	10430	14890	15213.92	7.12	0	12113	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2747	3.94	0.57	12	2.03	3876.00	26878.00	24700	20230816	-38.22	13400	20230103	13.88	24700	-38.22	20230816	13400	13.88	20230103	24700	-38.22	20230816	13400	13.88	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
132	20231206	140431	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	330	2	2.22	5392888630	354496	302.80	14990	15680	14900	19350	10430	14890	15212.84	7.12	0	9707	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2740	3.93	0.57	12	1.97	3876.00	26878.00	24700	20230816	-38.38	13400	20230103	13.58	24700	-38.38	20230816	13400	13.58	20230103	24700	-38.38	20230816	13400	13.58	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
133	20231206	130427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15270	380	2	2.55	5028205490	330620	282.40	14990	15680	14900	19350	10430	14890	15208.42	7.12	0	1086	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2749	3.94	0.57	12	1.84	3876.00	26878.00	24700	20230816	-38.18	13400	20230103	13.96	24700	-38.18	20230816	13400	13.96	20230103	24700	-38.18	20230816	13400	13.96	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
134	20231206	120426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	310	2	2.08	4654997330	306165	261.51	14990	15680	14900	19350	10430	14890	15204.21	7.12	0	-7394	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2736	3.92	0.57	12	1.70	3876.00	26878.00	24700	20230816	-38.46	13400	20230103	13.43	24700	-38.46	20230816	13400	13.43	20230103	24700	-38.46	20230816	13400	13.43	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
135	20231206	110432	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15100	210	2	1.41	4224842530	277777	237.27	14990	15680	14900	19350	10430	14890	15209.48	7.12	0	-19539	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2718	3.90	0.56	12	1.54	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
136	20231206	100428	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14940	50	2	0.34	583418270	38818	33.16	14990	15190	14900	19350	10430	14890	15029.59	7.12	0	-104	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2689	3.85	0.56	12	0.22	3876.00	26878.00	24700	20230816	-39.51	13400	20230103	11.49	24700	-39.51	20230816	13400	11.49	20230103	24700	-39.51	20230816	13400	11.49	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
137	20231206	090430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14950	60	2	0.40	68903100	4609	3.94	14990	14990	14900	19350	10430	14890	14949.72	7.12	0	-3304	15343	15116	14953	14726	14563	15035	14645	90	4460	500	11310	10	1	18000000	2691	3.86	0.56	12	0.03	3876.00	26878.00	24700	20230816	-39.47	13400	20230103	11.57	24700	-39.47	20230816	13400	11.57	20230103	24700	-39.47	20230816	13400	11.57	20230103	2.67	N	045100	500	90 억	1282056	N	N	0	N	N
138	20231205	160430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14890	-310	5	-2.04	1734225030	115807	224.96	15100	15180	14790	19760	10640	15200	14975.28	7.38	0	-46320	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2680	3.84	0.55	12	0.64	3876.00	26878.00	24700	20230816	-39.72	13400	20230103	11.12	24700	-39.72	20230816	13400	11.12	20230103	24700	-39.72	20230816	13400	11.12	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
139	20231205	150429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14860	-340	5	-2.24	1552225590	103557	201.16	15100	15180	14860	19760	10640	15200	14989.09	7.38	0	-46070	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2675	3.83	0.55	12	0.58	3876.00	26878.00	24700	20230816	-39.84	13400	20230103	10.90	24700	-39.84	20230816	13400	10.90	20230103	24700	-39.84	20230816	13400	10.90	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
140	20231205	140429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14990	-210	5	-1.38	981839350	65357	126.96	15100	15180	14950	19760	10640	15200	15022.71	7.38	0	-19819	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2698	3.87	0.56	12	0.36	3876.00	26878.00	24700	20230816	-39.31	13400	20230103	11.87	24700	-39.31	20230816	13400	11.87	20230103	24700	-39.31	20230816	13400	11.87	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
141	20231205	130429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15030	-170	5	-1.12	879783970	58554	113.74	15100	15180	14950	19760	10640	15200	15025.17	7.38	0	-15938	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2705	3.88	0.56	12	0.33	3876.00	26878.00	24700	20230816	-39.15	13400	20230103	12.16	24700	-39.15	20230816	13400	12.16	20230103	24700	-39.15	20230816	13400	12.16	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
142	20231205	120426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15000	-200	5	-1.32	770317570	51262	99.58	15100	15180	14950	19760	10640	15200	15027.07	7.38	0	-13865	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2700	3.87	0.56	12	0.28	3876.00	26878.00	24700	20230816	-39.27	13400	20230103	11.94	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13400	11.94	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
143	20231205	110426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15010	-190	5	-1.25	549629120	36544	70.99	15100	15180	15000	19760	10640	15200	15040.20	7.38	0	-5344	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2702	3.87	0.56	12	0.20	3876.00	26878.00	24700	20230816	-39.23	13400	20230103	12.01	24700	-39.23	20230816	13400	12.01	20230103	24700	-39.23	20230816	13400	12.01	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
144	20231205	100426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15000	-200	5	-1.32	427261760	28402	55.17	15100	15180	15000	19760	10640	15200	15043.37	7.38	0	-4600	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2700	3.87	0.56	12	0.16	3876.00	26878.00	24700	20230816	-39.27	13400	20230103	11.94	24700	-39.27	20230816	13400	11.94	20230103	24700	-39.27	20230816	13400	11.94	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
145	20231205	090425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15100	-100	5	-0.66	8476680	561	1.09	15100	15180	15100	19760	10640	15200	15109.95	7.38	0	-102	15380	15290	15180	15090	14980	15235	15035	90	4560	500	11550	10	1	18000000	2718	3.90	0.56	12	0.00	3876.00	26878.00	24700	20230816	-38.87	13400	20230103	12.69	24700	-38.87	20230816	13400	12.69	20230103	24700	-38.87	20230816	13400	12.69	20230103	2.68	N	045100	500	90 억	1328454	N	N	1	N	N
146	20231204	160426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	20	2	0.13	763519080	50427	63.03	15270	15270	15070	19730	10630	15180	15141.04	7.35	0	5238	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2736	3.92	0.57	12	0.28	3876.00	26878.00	24700	20230816	-38.46	13400	20230103	13.43	24700	-38.46	20230816	13400	13.43	20230103	24700	-38.46	20230816	13400	13.43	20230103	2.71	N	045100	500	90 억	1323001	N	N	1	N	N
147	20231204	150427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15190	10	2	0.07	721091670	47634	59.54	15270	15270	15070	19730	10630	15180	15138.17	7.35	0	5329	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2734	3.92	0.57	12	0.26	3876.00	26878.00	24700	20230816	-38.50	13400	20230103	13.36	24700	-38.50	20230816	13400	13.36	20230103	24700	-38.50	20230816	13400	13.36	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
148	20231204	140424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15160	-20	5	-0.13	635653120	42007	52.50	15270	15270	15070	19730	10630	15180	15132.08	7.35	0	4546	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2729	3.91	0.56	12	0.23	3876.00	26878.00	24700	20230816	-38.62	13400	20230103	13.13	24700	-38.62	20230816	13400	13.13	20230103	24700	-38.62	20230816	13400	13.13	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
149	20231204	130423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	-50	5	-0.33	541653100	35802	44.75	15270	15270	15070	19730	10630	15180	15129.13	7.35	0	2021	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2723	3.90	0.56	12	0.20	3876.00	26878.00	24700	20230816	-38.74	13400	20230103	12.91	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	13400	12.91	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
150	20231204	120423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	-50	5	-0.33	460718190	30454	38.06	15270	15270	15070	19730	10630	15180	15128.33	7.35	0	1038	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2723	3.90	0.56	12	0.17	3876.00	26878.00	24700	20230816	-38.74	13400	20230103	12.91	24700	-38.74	20230816	13400	12.91	20230103	24700	-38.74	20230816	13400	12.91	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
151	20231204	110425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15140	-40	5	-0.26	416208200	27514	34.39	15270	15270	15070	19730	10630	15180	15127.14	7.35	0	1109	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2725	3.91	0.56	12	0.15	3876.00	26878.00	24700	20230816	-38.70	13400	20230103	12.99	24700	-38.70	20230816	13400	12.99	20230103	24700	-38.70	20230816	13400	12.99	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
152	20231204	100425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	-60	5	-0.40	269495240	17810	22.26	15270	15270	15070	19730	10630	15180	15131.68	7.35	0	791	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2722	3.90	0.56	12	0.10	3876.00	26878.00	24700	20230816	-38.79	13400	20230103	12.84	24700	-38.79	20230816	13400	12.84	20230103	24700	-38.79	20230816	13400	12.84	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
153	20231204	090423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15080	-100	5	-0.66	85557570	5657	7.07	15270	15270	15070	19730	10630	15180	15124.19	7.35	0	1952	15453	15316	15243	15106	15033	15280	15070	90	4550	500	11530	10	1	18000000	2714	3.89	0.56	12	0.03	3876.00	26878.00	24700	20230816	-38.95	13400	20230103	12.54	24700	-38.95	20230816	13400	12.54	20230103	24700	-38.95	20230816	13400	12.54	20230103	2.71	N	045100	500	90 억	1323001	N	N	0	N	N
154	20231201	160424	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-50	5	-0.33	1219896200	79958	139.98	15240	15380	15170	19790	10670	15230	15256.83	7.36	0	-1150	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2732	3.92	0.56	12	0.44	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
155	20231201	150423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-50	5	-0.33	1155683700	75729	132.58	15240	15380	15170	19790	10670	15230	15260.83	7.36	0	-155	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2732	3.92	0.56	12	0.42	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	24700	-38.54	20230816	13400	13.28	20230103	24700	-38.54	20230816	13400	13.28	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
156	20231201	140423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15250	20	2	0.13	1098783930	71984	126.02	15240	15380	15180	19790	10670	15230	15264.34	7.36	0	586	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2745	3.93	0.57	12	0.40	3876.00	26878.00	24700	20230816	-38.26	13400	20230103	13.81	24700	-38.26	20230816	13400	13.81	20230103	24700	-38.26	20230816	13400	13.81	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
157	20231201	130422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15230	0	3	0.00	911480620	59674	104.47	15240	15380	15180	19790	10670	15230	15274.42	7.36	0	3342	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2741	3.93	0.57	12	0.33	3876.00	26878.00	24700	20230816	-38.34	13400	20230103	13.66	24700	-38.34	20230816	13400	13.66	20230103	24700	-38.34	20230816	13400	13.66	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
158	20231201	120426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15230	0	3	0.00	845750560	55354	96.91	15240	15380	15180	19790	10670	15230	15279.05	7.36	0	3734	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2741	3.93	0.57	12	0.31	3876.00	26878.00	24700	20230816	-38.34	13400	20230103	13.66	24700	-38.34	20230816	13400	13.66	20230103	24700	-38.34	20230816	13400	13.66	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
159	20231201	110425	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	70	2	0.46	804601540	52656	92.18	15240	15380	15180	19790	10670	15230	15280.45	7.36	0	3367	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2754	3.95	0.57	12	0.29	3876.00	26878.00	24700	20230816	-38.06	13400	20230103	14.18	24700	-38.06	20230816	13400	14.18	20230103	24700	-38.06	20230816	13400	14.18	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
160	20231201	100427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15280	50	2	0.33	554843880	36291	63.53	15240	15380	15200	19790	10670	15230	15288.94	7.36	0	5514	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2750	3.94	0.57	12	0.20	3876.00	26878.00	24700	20230816	-38.14	13400	20230103	14.03	24700	-38.14	20230816	13400	14.03	20230103	24700	-38.14	20230816	13400	14.03	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N
161	20231201	090422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15320	90	2	0.59	124578600	8147	14.26	15240	15350	15200	19790	10670	15230	15292.26	7.36	0	4585	15416	15322	15166	15072	14916	15370	15120	90	4560	500	11570	10	1	18000000	2758	3.95	0.57	12	0.05	3876.00	26878.00	24700	20230816	-37.98	13400	20230103	14.33	24700	-37.98	20230816	13400	14.33	20230103	24700	-37.98	20230816	13400	14.33	20230103	2.76	N	045100	500	90 억	1324939	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History