KissMeData/228760/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-400	5	-1.89	6462936450	310756	64.20	21050	21450	20250	27450	14850	21150	20797.46	1.17	0	34683	22283	21716	21083	20516	19883	22000	20800	120	6300	500	13530	50	1	24012334	4983	-66.51	3.95	12	1.29	-312.00	5251.00	30950	20230814	-32.96	8940	20230117	132.10	27950	-25.76	20240110	19800	4.80	20240117	30950	-32.96	20230814	9260	124.08	20230127	2.74	N	228760	500	120 억	281826	N	N	188	N	N
3	20240123	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-200	5	-0.95	5623761500	270462	55.87	21050	21450	20250	27450	14850	21150	20793.17	1.17	0	23790	22283	21716	21083	20516	19883	22000	20800	120	6300	500	13530	50	1	24012334	5031	-67.15	3.99	12	1.13	-312.00	5251.00	30950	20230814	-32.31	8940	20230117	134.34	27950	-25.04	20240110	19800	5.81	20240117	30950	-32.31	20230814	9260	126.24	20230127	2.74	N	228760	500	120 억	281826	N	N	188	N	N
4	20240123	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-200	5	-0.95	4613415850	222223	45.91	21050	21450	20250	27450	14850	21150	20760.30	1.17	0	26699	22283	21716	21083	20516	19883	22000	20800	120	6300	500	13530	50	1	24012334	5031	-67.15	3.99	12	0.93	-312.00	5251.00	30950	20230814	-32.31	8940	20230117	134.34	27950	-25.04	20240110	19800	5.81	20240117	30950	-32.31	20230814	9260	126.24	20230127	2.74	N	228760	500	120 억	281826	N	N	188	N	N
5	20240123	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-200	5	-0.95	1240709050	59100	12.21	21050	21450	20650	27450	14850	21150	20993.38	1.17	0	-187	22283	21716	21083	20516	19883	22000	20800	120	6300	500	13530	50	1	24012334	5031	-67.15	3.99	12	0.25	-312.00	5251.00	30950	20230814	-32.31	8940	20230117	134.34	27950	-25.04	20240110	19800	5.81	20240117	30950	-32.31	20230814	9260	126.24	20230127	2.74	N	228760	500	120 억	281826	N	N	188	N	N
6	20240119	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-350	5	-1.63	11457228000	536985	56.20	21900	22150	20550	27950	15050	21500	21336.59	1.76	0	-123963	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5079	-67.79	4.03	12	2.24	-312.00	5251.00	30950	20230814	-31.66	8940	20230117	136.58	27950	-24.33	20240110	19800	6.82	20240117	30950	-31.66	20230814	8970	135.79	20230119	2.73	N	228760	500	120 억	421716	N	N	43	N	N
7	20240119	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-450	5	-2.09	11070191800	518628	54.28	21900	22150	20550	27950	15050	21500	21345.15	1.76	0	-122866	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5055	-67.47	4.01	12	2.16	-312.00	5251.00	30950	20230814	-31.99	8940	20230117	135.46	27950	-24.69	20240110	19800	6.31	20240117	30950	-31.99	20230814	8970	134.67	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
8	20240119	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-750	5	-3.49	9983049750	466685	48.84	21900	22150	20550	27950	15050	21500	21391.41	1.76	0	-121245	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	4983	-66.51	3.95	12	1.94	-312.00	5251.00	30950	20230814	-32.96	8940	20230117	132.10	27950	-25.76	20240110	19800	4.80	20240117	30950	-32.96	20230814	8970	131.33	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
9	20240119	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-300	5	-1.40	8492673650	395091	41.35	21900	22150	20850	27950	15050	21500	21495.49	1.76	0	-110768	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5091	-67.95	4.04	12	1.65	-312.00	5251.00	30950	20230814	-31.50	8940	20230117	137.14	27950	-24.15	20240110	19800	7.07	20240117	30950	-31.50	20230814	8970	136.34	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
10	20240119	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-250	5	-1.16	7061645900	327095	34.23	21900	22150	21100	27950	15050	21500	21588.98	1.76	0	-79120	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5103	-68.11	4.05	12	1.36	-312.00	5251.00	30950	20230814	-31.34	8940	20230117	137.70	27950	-23.97	20240110	19800	7.32	20240117	30950	-31.34	20230814	8970	136.90	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
11	20240119	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-250	5	-1.16	6500465150	300662	31.47	21900	22150	21100	27950	15050	21500	21620.51	1.76	0	-76486	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5103	-68.11	4.05	12	1.25	-312.00	5251.00	30950	20230814	-31.34	8940	20230117	137.70	27950	-23.97	20240110	19800	7.32	20240117	30950	-31.34	20230814	8970	136.90	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
12	20240119	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	150	2	0.70	4988659000	229713	24.04	21900	22150	21200	27950	15050	21500	21716.93	1.76	0	-70202	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5199	-69.39	4.12	12	0.96	-312.00	5251.00	30950	20230814	-30.05	8940	20230117	142.17	27950	-22.54	20240110	19800	9.34	20240117	30950	-30.05	20230814	8970	141.36	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
13	20240119	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	50	2	0.23	1578541400	73382	7.68	21900	21950	21200	27950	15050	21500	21511.29	1.76	0	-27318	23306	22402	21146	20242	18986	22855	20695	120	6450	500	13760	50	1	24012334	5175	-69.07	4.10	12	0.31	-312.00	5251.00	30950	20230814	-30.37	8940	20230117	141.05	27950	-22.90	20240110	19800	8.84	20240117	30950	-30.37	20230814	8970	140.25	20230119	2.73	N	228760	500	120 억	421716	N	N	179	N	N
14	20240118	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	1610	2	8.09	20115033510	947976	113.35	19890	22050	19890	25850	13930	19890	21218.64	1.95	0	-47472	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5163	-68.91	4.09	12	3.95	-312.00	5251.00	30950	20230814	-30.53	8940	20230117	140.49	27950	-23.08	20240110	19800	8.59	20240117	30950	-30.53	20230814	8940	140.49	20230118	2.72	N	228760	500	120 억	469394	N	N	179	N	N
15	20240118	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	1760	2	8.85	19533908860	920975	110.13	19890	22050	19890	25850	13930	19890	21210.04	1.95	0	-34968	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5199	-69.39	4.12	12	3.84	-312.00	5251.00	30950	20230814	-30.05	8940	20230117	142.17	27950	-22.54	20240110	19800	9.34	20240117	30950	-30.05	20230814	8940	142.17	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
16	20240118	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	1360	2	6.84	17642436910	832691	99.57	19890	22050	19890	25850	13930	19890	21187.26	1.95	0	-12601	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5103	-68.11	4.05	12	3.47	-312.00	5251.00	30950	20230814	-31.34	8940	20230117	137.70	27950	-23.97	20240110	19800	7.32	20240117	30950	-31.34	20230814	8940	137.70	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
17	20240118	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	1260	2	6.33	16199559210	764000	91.36	19890	22050	19890	25850	13930	19890	21203.62	1.95	0	-18778	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5079	-67.79	4.03	12	3.18	-312.00	5251.00	30950	20230814	-31.66	8940	20230117	136.58	27950	-24.33	20240110	19800	6.82	20240117	30950	-31.66	20230814	8940	136.58	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
18	20240118	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	1360	2	6.84	15564629760	734073	87.78	19890	22050	19890	25850	13930	19890	21203.11	1.95	0	-17758	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5103	-68.11	4.05	12	3.06	-312.00	5251.00	30950	20230814	-31.34	8940	20230117	137.70	27950	-23.97	20240110	19800	7.32	20240117	30950	-31.34	20230814	8940	137.70	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
19	20240118	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	1560	2	7.84	14415565960	680112	81.32	19890	22050	19890	25850	13930	19890	21195.88	1.95	0	-21340	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5151	-68.75	4.08	12	2.83	-312.00	5251.00	30950	20230814	-30.69	8940	20230117	139.93	27950	-23.26	20240110	19800	8.33	20240117	30950	-30.69	20230814	8940	139.93	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
20	20240118	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	1810	2	9.10	11714754760	555771	66.46	19890	21950	19890	25850	13930	19890	21078.39	1.95	0	-18081	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	5211	-69.55	4.13	12	2.31	-312.00	5251.00	30950	20230814	-29.89	8940	20230117	142.73	27950	-22.36	20240110	19800	9.60	20240117	30950	-29.89	20230814	8940	142.73	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
21	20240118	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	460	2	2.31	2091091210	103475	12.37	19890	20500	19890	25850	13930	19890	20208.67	1.95	0	-13670	21430	20660	20230	19460	19030	20445	19245	120	5960	500	12720	50	1	24012334	4887	-65.22	3.88	12	0.43	-312.00	5251.00	30950	20230814	-34.25	8940	20230117	127.63	27950	-27.19	20240110	19800	2.78	20240117	30950	-34.25	20230814	8940	127.63	20230118	2.72	N	228760	500	120 억	469394	N	N	11	N	N
22	20240117	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19890	-1310	5	-6.18	16695852940	827590	67.47	20800	21000	19800	27550	14850	21200	20174.10	2.12	0	-34748	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	10	1	24012334	4776	-63.75	3.79	12	3.45	-312.00	5251.00	30950	20230814	-35.74	8940	20230117	122.48	27950	-28.84	20240110	19800	0.45	20240117	30950	-35.74	20230814	8940	122.48	20230117	2.89	N	228760	500	120 억	508835	N	N	11	N	N
23	20240117	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-1200	5	-5.66	16089238300	797166	64.99	20800	21000	19800	27550	14850	21200	20182.75	2.12	0	-36002	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	50	1	24012334	4802	-64.10	3.81	12	3.32	-312.00	5251.00	30950	20230814	-35.38	8940	20230117	123.71	27950	-28.44	20240110	19800	1.01	20240117	30950	-35.38	20230814	8940	123.71	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
24	20240117	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-1100	5	-5.19	14551149280	720217	58.71	20800	21000	19800	27550	14850	21200	20203.52	2.12	0	-34745	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	50	1	24012334	4826	-64.42	3.83	12	3.00	-312.00	5251.00	30950	20230814	-35.06	8940	20230117	124.83	27950	-28.09	20240110	19800	1.52	20240117	30950	-35.06	20230814	8940	124.83	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
25	20240117	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-1220	5	-5.75	12672564100	626120	51.04	20800	21000	19930	27550	14850	21200	20239.47	2.12	0	-33345	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	10	1	24012334	4798	-64.04	3.80	12	2.61	-312.00	5251.00	30950	20230814	-35.44	8940	20230117	123.49	27950	-28.52	20240110	19930	0.25	20240117	30950	-35.44	20230814	8940	123.49	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
26	20240117	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-1150	5	-5.42	11186246110	551860	44.99	20800	21000	19960	27550	14850	21200	20269.69	2.12	0	-25537	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	50	1	24012334	4814	-64.26	3.82	12	2.30	-312.00	5251.00	30950	20230814	-35.22	8940	20230117	124.27	27950	-28.26	20240110	19960	0.45	20240117	30950	-35.22	20230814	8940	124.27	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
27	20240117	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-1000	5	-4.72	9792886760	482454	39.33	20800	21000	19960	27550	14850	21200	20297.64	2.12	0	1182	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	50	1	24012334	4850	-64.74	3.85	12	2.01	-312.00	5251.00	30950	20230814	-34.73	8940	20230117	125.95	27950	-27.73	20240110	19960	1.20	20240117	30950	-34.73	20230814	8940	125.95	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
28	20240117	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-1100	5	-5.19	7635925120	375530	30.61	20800	21000	19960	27550	14850	21200	20333.19	2.12	0	5197	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	50	1	24012334	4826	-64.42	3.83	12	1.56	-312.00	5251.00	30950	20230814	-35.06	8940	20230117	124.83	27950	-28.09	20240110	19960	0.70	20240117	30950	-35.06	20230814	8940	124.83	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
29	20240117	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-750	5	-3.54	2599988500	127071	10.36	20800	21000	20100	27550	14850	21200	20459.55	2.12	0	-723	23000	22100	21200	20300	19400	21650	19850	120	6350	500	13560	50	1	24012334	4911	-65.54	3.89	12	0.53	-312.00	5251.00	30950	20230814	-33.93	8940	20230117	128.75	27950	-26.83	20240110	20100	1.74	20240117	30950	-33.93	20230814	8940	128.75	20230117	2.89	N	228760	500	120 억	508835	N	N	40	N	N
30	20240116	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-700	5	-3.20	25757467150	1221756	111.77	21650	22100	20300	28450	15350	21900	21081.75	2.11	0	5733	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	5091	-67.95	4.04	12	5.09	-312.00	5251.00	30950	20230814	-31.50	8940	20230117	137.14	27950	-24.15	20240110	20300	4.43	20240116	30950	-31.50	20230814	8940	137.14	20230117	3.12	N	228760	500	120 억	506110	N	N	40	N	N
31	20240116	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-650	5	-2.97	24755384550	1174446	107.44	21650	22100	20300	28450	15350	21900	21078.15	2.11	0	24185	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	5103	-68.11	4.05	12	4.89	-312.00	5251.00	30950	20230814	-31.34	8940	20230117	137.70	27950	-23.97	20240110	20300	4.68	20240116	30950	-31.34	20230814	8940	137.70	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
32	20240116	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-1200	5	-5.48	19134857900	913075	83.53	21650	22100	20300	28450	15350	21900	20956.20	2.11	0	74673	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	4971	-66.35	3.94	12	3.80	-312.00	5251.00	30950	20230814	-33.12	8940	20230117	131.54	27950	-25.94	20240110	20300	1.97	20240116	30950	-33.12	20230814	8940	131.54	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
33	20240116	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-750	5	-3.42	16662425200	794919	72.72	21650	22100	20300	28450	15350	21900	20960.82	2.11	0	86637	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	5079	-67.79	4.03	12	3.31	-312.00	5251.00	30950	20230814	-31.66	8940	20230117	136.58	27950	-24.33	20240110	20300	4.19	20240116	30950	-31.66	20230814	8940	136.58	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
34	20240116	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-1150	5	-5.25	15438958150	736500	67.38	21650	22100	20300	28450	15350	21900	20962.24	2.11	0	97124	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	4983	-66.51	3.95	12	3.07	-312.00	5251.00	30950	20230814	-32.96	8940	20230117	132.10	27950	-25.76	20240110	20300	2.22	20240116	30950	-32.96	20230814	8940	132.10	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
35	20240116	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-800	5	-3.65	14027548500	668490	61.16	21650	22100	20300	28450	15350	21900	20983.54	2.11	0	104721	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	5067	-67.63	4.02	12	2.78	-312.00	5251.00	30950	20230814	-31.83	8940	20230117	136.02	27950	-24.51	20240110	20300	3.94	20240116	30950	-31.83	20230814	8940	136.02	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
36	20240116	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-1400	5	-6.39	10663372000	505743	46.27	21650	22100	20300	28450	15350	21900	21084.10	2.11	0	107861	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	4923	-65.71	3.90	12	2.11	-312.00	5251.00	30950	20230814	-33.76	8940	20230117	129.31	27950	-26.65	20240110	20300	0.99	20240116	30950	-33.76	20230814	8940	129.31	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
37	20240116	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	-150	5	-0.68	1405555450	65090	5.95	21650	21800	21450	28450	15350	21900	21592.67	2.11	0	-13040	23900	22900	22050	21050	20200	23400	21550	120	6550	500	14010	50	1	24012334	5223	-69.71	4.14	12	0.27	-312.00	5251.00	30950	20230814	-29.73	8940	20230117	143.29	27950	-22.18	20240110	20450	6.36	20240102	30950	-29.73	20230814	8940	143.29	20230117	3.12	N	228760	500	120 억	506110	N	N	102	N	N
38	20240115	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-1100	5	-4.78	23773780950	1081087	109.10	21850	23050	21200	29900	16100	23000	21990.61	1.86	0	60369	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5259	-70.19	4.17	12	4.50	-312.00	5251.00	30950	20230814	-29.24	8800	20230109	148.86	27950	-21.65	20240110	20450	7.09	20240102	30950	-29.24	20230814	8940	144.97	20230117	3.05	N	228760	500	120 억	447570	N	N	102	N	N
39	20240115	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	-1350	5	-5.87	22838056050	1038128	104.76	21850	23050	21200	29900	16100	23000	21999.14	1.86	0	66876	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5199	-69.39	4.12	12	4.32	-312.00	5251.00	30950	20230814	-30.05	8800	20230109	146.02	27950	-22.54	20240110	20450	5.87	20240102	30950	-30.05	20230814	8940	142.17	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
40	20240115	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-1450	5	-6.30	19100673050	863933	87.18	21850	23050	21450	29900	16100	23000	22108.84	1.86	0	23088	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5175	-69.07	4.10	12	3.60	-312.00	5251.00	30950	20230814	-30.37	8800	20230109	144.89	27950	-22.90	20240110	20450	5.38	20240102	30950	-30.37	20230814	8940	141.05	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
41	20240115	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-1100	5	-4.78	16117742700	726342	73.30	21850	23050	21700	29900	16100	23000	22190.15	1.86	0	11892	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5259	-70.19	4.17	12	3.02	-312.00	5251.00	30950	20230814	-29.24	8800	20230109	148.86	27950	-21.65	20240110	20450	7.09	20240102	30950	-29.24	20230814	8940	144.97	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
42	20240115	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-850	5	-3.70	13858792250	623137	62.88	21850	23050	21800	29900	16100	23000	22240.20	1.86	0	8264	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5319	-70.99	4.22	12	2.60	-312.00	5251.00	30950	20230814	-28.43	8800	20230109	151.70	27950	-20.75	20240110	20450	8.31	20240102	30950	-28.43	20230814	8940	147.76	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
43	20240115	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-950	5	-4.13	12205888500	548690	55.37	21850	23050	21800	29900	16100	23000	22245.33	1.86	0	23705	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5295	-70.67	4.20	12	2.29	-312.00	5251.00	30950	20230814	-28.76	8800	20230109	150.57	27950	-21.11	20240110	20450	7.82	20240102	30950	-28.76	20230814	8940	146.64	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
44	20240115	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-800	5	-3.48	8230250700	368192	37.16	21850	23050	21800	29900	16100	23000	22352.92	1.86	0	-706	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5331	-71.15	4.23	12	1.53	-312.00	5251.00	30950	20230814	-28.27	8800	20230109	152.27	27950	-20.57	20240110	20450	8.56	20240102	30950	-28.27	20230814	8940	148.32	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
45	20240115	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-800	5	-3.48	2761674600	125004	12.61	21850	22750	21800	29900	16100	23000	22091.74	1.86	0	24095	25133	24066	23333	22266	21533	23700	21900	120	6900	500	14720	50	1	24012334	5331	-71.15	4.23	12	0.52	-312.00	5251.00	30950	20230814	-28.27	8800	20230109	152.27	27950	-20.57	20240110	20450	8.56	20240102	30950	-28.27	20230814	8940	148.32	20230117	3.05	N	228760	500	120 억	447570	N	N	527	N	N
46	20240112	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	-1600	5	-6.50	23011523650	988108	79.95	24200	24400	22600	31950	17250	24600	23288.77	1.85	0	3569	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5523	-73.72	4.38	12	4.12	-312.00	5251.00	30950	20230814	-25.69	8560	20230106	168.69	27950	-17.71	20240110	20450	12.47	20240102	30950	-25.69	20230814	8940	157.27	20230117	3.35	N	228760	500	120 억	444718	N	N	527	N	N
47	20240112	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	-1650	5	-6.71	22258356350	955320	77.30	24200	24400	22600	31950	17250	24600	23299.37	1.85	0	10834	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5511	-73.56	4.37	12	3.98	-312.00	5251.00	30950	20230814	-25.85	8560	20230106	168.11	27950	-17.89	20240110	20450	12.22	20240102	30950	-25.85	20230814	8940	156.71	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
48	20240112	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	-1450	5	-5.89	18263093050	781042	63.20	24200	24400	22600	31950	17250	24600	23382.98	1.85	0	-7888	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5559	-74.20	4.41	12	3.25	-312.00	5251.00	30950	20230814	-25.20	8560	20230106	170.44	27950	-17.17	20240110	20450	13.20	20240102	30950	-25.20	20230814	8940	158.95	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
49	20240112	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-1250	5	-5.08	16036818350	684774	55.41	24200	24400	22600	31950	17250	24600	23419.14	1.85	0	-30397	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5607	-74.84	4.45	12	2.85	-312.00	5251.00	30950	20230814	-24.56	8560	20230106	172.78	27950	-16.46	20240110	20450	14.18	20240102	30950	-24.56	20230814	8940	161.19	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
50	20240112	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	-1150	5	-4.67	14078555000	600620	48.60	24200	24400	22600	31950	17250	24600	23440.03	1.85	0	-21081	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5631	-75.16	4.47	12	2.50	-312.00	5251.00	30950	20230814	-24.23	8560	20230106	173.95	27950	-16.10	20240110	20450	14.67	20240102	30950	-24.23	20230814	8940	162.30	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
51	20240112	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-1200	5	-4.88	13105326200	559090	45.24	24200	24400	22600	31950	17250	24600	23440.45	1.85	0	-14846	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5619	-75.00	4.46	12	2.33	-312.00	5251.00	30950	20230814	-24.39	8560	20230106	173.36	27950	-16.28	20240110	20450	14.43	20240102	30950	-24.39	20230814	8940	161.74	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
52	20240112	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	-1000	5	-4.07	11433871600	488435	39.52	24200	24400	22600	31950	17250	24600	23409.19	1.85	0	10822	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5667	-75.64	4.49	12	2.03	-312.00	5251.00	30950	20230814	-23.75	8560	20230106	175.70	27950	-15.56	20240110	20450	15.40	20240102	30950	-23.75	20230814	8940	163.98	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
53	20240112	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-1300	5	-5.28	5244979450	224320	18.15	24200	24400	22600	31950	17250	24600	23381.67	1.85	0	13271	28200	26400	25350	23550	22500	25875	23025	120	7350	500	15740	50	1	24012334	5595	-74.68	4.44	12	0.93	-312.00	5251.00	30950	20230814	-24.72	8560	20230106	172.20	27950	-16.64	20240110	20450	13.94	20240102	30950	-24.72	20230814	8940	160.63	20230117	3.35	N	228760	500	120 억	444718	N	N	110	N	N
54	20240111	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	600	2	2.50	31059757200	1231535	95.86	25250	27150	24300	31200	16800	24000	25221.01	2.07	-5300	-50122	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	5907	-78.85	4.68	12	5.13	-312.00	5251.00	30950	20230814	-20.52	8560	20230106	187.38	27950	-11.99	20240110	20450	20.29	20240102	30950	-20.52	20230814	8940	175.17	20230117	3.29	N	228760	500	120 억	497306	N	N	110	N	N
55	20240111	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	700	2	2.92	30429960000	1205947	93.87	25250	27150	24300	31200	16800	24000	25233.25	2.07	-5300	-44778	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	5931	-79.17	4.70	12	5.02	-312.00	5251.00	30950	20230814	-20.19	8560	20230106	188.55	27950	-11.63	20240110	20450	20.78	20240102	30950	-20.19	20230814	8940	176.29	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
56	20240111	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	650	2	2.71	29076712150	1150896	89.59	25250	27150	24300	31200	16800	24000	25264.41	2.07	-5300	-42507	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	5919	-79.01	4.69	12	4.79	-312.00	5251.00	30950	20230814	-20.36	8560	20230106	187.97	27950	-11.81	20240110	20450	20.54	20240102	30950	-20.36	20230814	8940	175.73	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
57	20240111	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	650	2	2.71	26475289250	1044690	81.32	25250	27150	24300	31200	16800	24000	25342.72	2.07	-5300	-54793	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	5919	-79.01	4.69	12	4.35	-312.00	5251.00	30950	20230814	-20.36	8560	20230106	187.97	27950	-11.81	20240110	20450	20.54	20240102	30950	-20.36	20230814	8940	175.73	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
58	20240111	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	1050	2	4.38	24547730900	967047	75.28	25250	27150	24300	31200	16800	24000	25384.22	2.07	-5300	-34002	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	6015	-80.29	4.77	12	4.03	-312.00	5251.00	30950	20230814	-19.06	8560	20230106	192.64	27950	-10.38	20240110	20450	22.49	20240102	30950	-19.06	20230814	8940	180.20	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
59	20240111	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	1150	2	4.79	23307396700	917686	71.43	25250	27150	24300	31200	16800	24000	25398.01	2.07	-5300	-20294	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	6039	-80.61	4.79	12	3.82	-312.00	5251.00	30950	20230814	-18.74	8560	20230106	193.81	27950	-10.02	20240110	20450	22.98	20240102	30950	-18.74	20230814	8940	181.32	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
60	20240111	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	1000	2	4.17	19912970850	783579	60.99	25250	27150	24300	31200	16800	24000	25412.84	2.07	-5300	3233	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	6003	-80.13	4.76	12	3.26	-312.00	5251.00	30950	20230814	-19.22	8560	20230106	192.06	27950	-10.55	20240110	20450	22.25	20240102	30950	-19.22	20230814	8940	179.64	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
61	20240111	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	1600	2	6.67	9128989050	350842	27.31	25250	27150	25250	31200	16800	24000	26020.23	2.07	-5300	-29214	29266	26632	25316	22682	21366	25975	22025	120	7200	500	15360	50	1	24012334	6147	-82.05	4.88	12	1.46	-312.00	5251.00	30950	20230814	-17.29	8560	20230106	199.07	27950	-8.41	20240110	20450	25.18	20240102	30950	-17.29	20230814	8940	186.35	20230117	3.29	N	228760	500	120 억	497306	N	N	0	N	N
62	20240110	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-3500	5	-12.73	31561392200	1203570	115.59	27200	27950	24000	35750	19250	27500	26264.29	1.60	0	45914	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	5763	-76.92	4.57	12	5.01	-312.00	5251.00	30950	20230814	-22.46	8400	20230104	185.71	27950	-14.13	20240110	20450	17.36	20240102	30950	-22.46	20230814	8940	168.46	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
63	20240110	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26600	-900	5	-3.27	20651674150	761408	73.13	27200	27950	26500	35750	19250	27500	27123.01	1.60	0	-65560	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6387	-85.26	5.07	12	3.17	-312.00	5251.00	30950	20230814	-14.05	8400	20230104	216.67	27950	-4.83	20240110	20450	30.07	20240102	30950	-14.05	20230814	8940	197.54	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
64	20240110	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27100	-400	5	-1.45	17709988200	651913	62.61	27200	27950	26500	35750	19250	27500	27166.18	1.60	0	-60165	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6507	-86.86	5.16	12	2.71	-312.00	5251.00	30950	20230814	-12.44	8400	20230104	222.62	27950	-3.04	20240110	20450	32.52	20240102	30950	-12.44	20230814	8940	203.13	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
65	20240110	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27300	-200	5	-0.73	15764633000	580823	55.78	27200	27950	26500	35750	19250	27500	27141.89	1.60	0	-44134	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6555	-87.50	5.20	12	2.42	-312.00	5251.00	30950	20230814	-11.79	8400	20230104	225.00	27950	-2.33	20240110	20450	33.50	20240102	30950	-11.79	20230814	8940	205.37	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
66	20240110	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26850	-650	5	-2.36	13233023450	486941	46.77	27200	27950	26550	35750	19250	27500	27175.83	1.60	0	-19461	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6447	-86.06	5.11	12	2.03	-312.00	5251.00	30950	20230814	-13.25	8400	20230104	219.64	27950	-3.94	20240110	20450	31.30	20240102	30950	-13.25	20230814	8940	200.34	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
67	20240110	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27400	-100	5	-0.36	10449584400	383976	36.88	27200	27950	26550	35750	19250	27500	27214.16	1.60	0	-31977	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6579	-87.82	5.22	12	1.60	-312.00	5251.00	30950	20230814	-11.47	8400	20230104	226.19	27950	-1.97	20240110	20450	33.99	20240102	30950	-11.47	20230814	8940	206.49	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
68	20240110	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27750	250	2	0.91	8278967050	305087	29.30	27200	27950	26550	35750	19250	27500	27136.41	1.60	0	-21194	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6663	-88.94	5.28	12	1.27	-312.00	5251.00	30950	20230814	-10.34	8400	20230104	230.36	27950	-0.72	20240110	20450	35.70	20240102	30950	-10.34	20230814	8940	210.40	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
69	20240110	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26850	-650	5	-2.36	2604196650	96951	9.31	27200	27200	26550	35750	19250	27500	26860.96	1.60	0	36	29233	28366	26733	25866	24233	28800	26300	120	8250	500	17600	50	1	24012334	6447	-86.06	5.11	12	0.40	-312.00	5251.00	30950	20230814	-13.25	8400	20230104	219.64	27600	-2.72	20240109	20450	31.30	20240102	30950	-13.25	20230814	8940	200.34	20230117	3.01	N	228760	500	120 억	383074	N	N	44	N	N
70	20240109	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27500	1000	2	3.77	27609991750	1032789	41.32	26600	27600	25100	34450	18550	26500	26732.39	1.57	0	-23265	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6603	-88.14	5.24	12	4.30	-312.00	5251.00	30950	20230814	-11.15	8380	20230103	228.16	27600	-0.36	20240109	20450	34.47	20240102	30950	-11.15	20230814	8800	212.50	20230109	3.01	N	228760	500	120 억	376121	N	N	44	N	N
71	20240109	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27150	650	2	2.45	26404696600	988714	39.55	26600	27600	25100	34450	18550	26500	26706.20	1.57	0	-21340	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6519	-87.02	5.17	12	4.12	-312.00	5251.00	30950	20230814	-12.28	8380	20230103	223.99	27600	-1.63	20240109	20450	32.76	20240102	30950	-12.28	20230814	8800	208.52	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
72	20240109	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27150	650	2	2.45	22636485450	850991	34.04	26600	27500	25100	34450	18550	26500	26600.20	1.57	0	-6939	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6519	-87.02	5.17	12	3.54	-312.00	5251.00	30950	20230814	-12.28	8380	20230103	223.99	27500	-1.27	20240109	20450	32.76	20240102	30950	-12.28	20230814	8800	208.52	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
73	20240109	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26800	300	2	1.13	17979901700	679359	27.18	26600	27050	25100	34450	18550	26500	26465.96	1.57	0	17183	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6435	-85.90	5.10	12	2.83	-312.00	5251.00	30950	20230814	-13.41	8380	20230103	219.81	27450	-2.37	20240108	20450	31.05	20240102	30950	-13.41	20230814	8800	204.55	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
74	20240109	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26800	300	2	1.13	16449902050	622111	24.89	26600	27050	25100	34450	18550	26500	26442.03	1.57	0	18928	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6435	-85.90	5.10	12	2.59	-312.00	5251.00	30950	20230814	-13.41	8380	20230103	219.81	27450	-2.37	20240108	20450	31.05	20240102	30950	-13.41	20230814	8800	204.55	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
75	20240109	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26500	0	3	0.00	13865385250	525510	21.02	26600	26950	25100	34450	18550	26500	26384.52	1.57	0	18354	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6363	-84.94	5.05	12	2.19	-312.00	5251.00	30950	20230814	-14.38	8380	20230103	216.23	27450	-3.46	20240108	20450	29.58	20240102	30950	-14.38	20230814	8800	201.14	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
76	20240109	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26450	-50	5	-0.19	11328673750	430512	17.22	26600	26950	25100	34450	18550	26500	26314.22	1.57	0	-8308	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6351	-84.78	5.04	12	1.79	-312.00	5251.00	30950	20230814	-14.54	8380	20230103	215.63	27450	-3.64	20240108	20450	29.34	20240102	30950	-14.54	20230814	8800	200.57	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
77	20240109	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	-1000	5	-3.77	3803934650	144878	5.80	26600	26900	25500	34450	18550	26500	26255.34	1.57	0	1344	29966	28232	25716	23982	21466	29100	24850	120	7950	500	16960	50	1	24012334	6123	-81.73	4.86	12	0.60	-312.00	5251.00	30950	20230814	-17.61	8380	20230103	204.30	27450	-7.10	20240108	20450	24.69	20240102	30950	-17.61	20230814	8800	189.77	20230109	3.01	N	228760	500	120 억	376121	N	N	26	N	N
78	20240108	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26500	4200	2	18.83	63435303500	2485584	508.95	23700	27450	23200	28950	15650	22300	25521.01	0.74	0	208463	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6363	-84.94	5.05	12	10.35	-312.00	5251.00	30950	20230814	-14.38	8380	20230103	216.23	27450	-3.46	20240108	20450	29.58	20240102	30950	-14.38	20230814	8800	201.14	20230109	2.97	N	228760	500	120 억	178709	N	N	26	N	N
79	20240108	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26400	4100	2	18.39	61956588550	2429657	497.50	23700	27450	23200	28950	15650	22300	25500.20	0.74	0	198741	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6339	-84.62	5.03	12	10.12	-312.00	5251.00	30950	20230814	-14.70	8380	20230103	215.04	27450	-3.83	20240108	20450	29.10	20240102	30950	-14.70	20230814	8800	200.00	20230109	2.97	N	228760	500	120 억	178709	N	N	114	N	N
80	20240108	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26900	4600	2	20.63	53511179400	2114025	432.87	23700	27000	23200	28950	15650	22300	25312.53	0.74	0	160614	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6459	-86.22	5.12	12	8.80	-312.00	5251.00	30950	20230814	-13.09	8380	20230103	221.00	27000	-0.37	20240108	20450	31.54	20240102	30950	-13.09	20230814	8800	205.68	20230109	2.97	N	228760	500	120 억	178709	N	N	114	N	N
81	20240108	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25950	3650	2	16.37	44757835900	1783468	365.19	23700	26400	23200	28950	15650	22300	25096.03	0.74	0	120578	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6231	-83.17	4.94	12	7.43	-312.00	5251.00	30950	20230814	-16.16	8380	20230103	209.67	26400	-1.70	20240108	20450	26.89	20240102	30950	-16.16	20230814	8800	194.89	20230109	2.97	N	228760	500	120 억	178709	N	N	114	N	N
82	20240108	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	3450	2	15.47	39395429600	1577223	322.96	23700	26400	23200	28950	15650	22300	24977.79	0.74	0	96321	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6183	-82.53	4.90	12	6.57	-312.00	5251.00	30950	20230814	-16.80	8380	20230103	207.28	26400	-2.46	20240108	20450	25.92	20240102	30950	-16.80	20230814	8800	192.61	20230109	2.97	N	228760	500	120 억	178709	N	N	114	N	N
83	20240108	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	3300	2	14.80	37018545500	1484443	303.96	23700	26400	23200	28950	15650	22300	24937.75	0.74	0	75434	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6147	-82.05	4.88	12	6.18	-312.00	5251.00	30950	20230814	-17.29	8380	20230103	205.49	26400	-3.03	20240108	20450	25.18	20240102	30950	-17.29	20230814	8800	190.91	20230109	2.97	N	228760	500	120 억	178709	N	N	114	N	N
84	20240108	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26050	3750	2	16.82	28961733900	1173488	240.29	23700	26050	23200	28950	15650	22300	24680.13	0.74	0	49624	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	6255	-83.49	4.96	12	4.89	-312.00	5251.00	30950	20230814	-15.83	8380	20230103	210.86	26050	0.00	20240108	20450	27.38	20240102	30950	-15.83	20230814	8800	196.02	20230109	2.97	N	228760	500	120 억	178709	Y	N	114	N	N
85	20240108	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	1950	2	8.74	9209971800	379981	77.81	23700	25100	23300	28950	15650	22300	24238.21	0.74	0	-29445	23933	23116	22533	21716	21133	22825	21425	120	6650	500	14270	50	1	24012334	5823	-77.72	4.62	12	1.58	-312.00	5251.00	30950	20230814	-21.65	8380	20230103	189.38	25100	-3.39	20240108	20450	18.58	20240102	30950	-21.65	20230814	8800	175.57	20230109	2.97	N	228760	500	120 억	178709	N	N	114	N	N
86	20240105	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-500	5	-2.19	10981312750	484407	77.28	22950	23350	21950	29600	16000	22800	22670.19	0.83	0	-20522	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5355	-71.47	4.25	12	2.02	-312.00	5251.00	30950	20230814	-27.95	8380	20230103	166.11	24200	-7.85	20240103	20450	9.05	20240102	30950	-27.95	20230814	8560	160.51	20230106	3.01	N	228760	500	120 억	200179	N	N	114	N	N
87	20240105	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-400	5	-1.75	10637183950	469026	74.82	22950	23350	21950	29600	16000	22800	22679.31	0.83	0	-17131	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5379	-71.79	4.27	12	1.95	-312.00	5251.00	30950	20230814	-27.63	8380	20230103	167.30	24200	-7.44	20240103	20450	9.54	20240102	30950	-27.63	20230814	8560	161.68	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
88	20240105	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-500	5	-2.19	7799580650	340939	54.39	22950	23350	22100	29600	16000	22800	22876.76	0.83	0	-37925	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5355	-71.47	4.25	12	1.42	-312.00	5251.00	30950	20230814	-27.95	8380	20230103	166.11	24200	-7.85	20240103	20450	9.05	20240102	30950	-27.95	20230814	8560	160.51	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
89	20240105	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	50	2	0.22	6151259100	267528	42.68	22950	23350	22650	29600	16000	22800	22992.95	0.83	0	-41430	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5487	-73.24	4.35	12	1.11	-312.00	5251.00	30950	20230814	-26.17	8380	20230103	172.67	24200	-5.58	20240103	20450	11.74	20240102	30950	-26.17	20230814	8560	166.94	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
90	20240105	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	200	2	0.88	4741771100	206249	32.90	22950	23350	22650	29600	16000	22800	22990.52	0.83	0	-38129	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5523	-73.72	4.38	12	0.86	-312.00	5251.00	30950	20230814	-25.69	8380	20230103	174.46	24200	-4.96	20240103	20450	12.47	20240102	30950	-25.69	20230814	8560	168.69	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
91	20240105	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	0	3	0.00	3736471600	162294	25.89	22950	23350	22650	29600	16000	22800	23022.86	0.83	0	-42409	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5475	-73.08	4.34	12	0.68	-312.00	5251.00	30950	20230814	-26.33	8380	20230103	172.08	24200	-5.79	20240103	20450	11.49	20240102	30950	-26.33	20230814	8560	166.36	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
92	20240105	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	150	2	0.66	2810629150	121905	19.45	22950	23350	22650	29600	16000	22800	23055.90	0.83	0	-32862	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5511	-73.56	4.37	12	0.51	-312.00	5251.00	30950	20230814	-25.85	8380	20230103	173.87	24200	-5.17	20240103	20450	12.22	20240102	30950	-25.85	20230814	8560	168.11	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
93	20240105	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	350	2	1.54	745368500	32552	5.19	22950	23250	22650	29600	16000	22800	22897.78	0.83	0	-10537	24000	23400	22750	22150	21500	23075	21825	120	6800	500	14590	50	1	24012334	5559	-74.20	4.41	12	0.14	-312.00	5251.00	30950	20230814	-25.20	8380	20230103	176.25	24200	-4.34	20240103	20450	13.20	20240102	30950	-25.20	20230814	8560	170.44	20230106	3.01	N	228760	500	120 억	200179	N	N	2	N	N
94	20240104	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-650	5	-2.77	14093684300	622291	75.54	22900	23350	22100	30450	16450	23450	22647.87	0.72	0	39305	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5475	-73.08	4.34	12	2.59	-312.00	5251.00	30950	20230814	-26.33	8380	20230103	172.08	24200	-5.79	20240103	20450	11.49	20240102	30950	-26.33	20230814	8400	171.43	20230104	3.12	N	228760	500	120 억	173001	N	N	2	N	N
95	20240104	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-800	5	-3.41	13648611950	602724	73.16	22900	23350	22100	30450	16450	23450	22644.87	0.72	0	37940	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5439	-72.60	4.31	12	2.51	-312.00	5251.00	30950	20230814	-26.82	8380	20230103	170.29	24200	-6.40	20240103	20450	10.76	20240102	30950	-26.82	20230814	8400	169.64	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
96	20240104	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-750	5	-3.20	12443699400	549603	66.71	22900	23350	22100	30450	16450	23450	22641.25	0.72	0	34513	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5451	-72.76	4.32	12	2.29	-312.00	5251.00	30950	20230814	-26.66	8380	20230103	170.88	24200	-6.20	20240103	20450	11.00	20240102	30950	-26.66	20230814	8400	170.24	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
97	20240104	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-1100	5	-4.69	11318546500	500002	60.69	22900	23350	22100	30450	16450	23450	22637.00	0.72	0	46302	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5367	-71.63	4.26	12	2.08	-312.00	5251.00	30950	20230814	-27.79	8380	20230103	166.71	24200	-7.64	20240103	20450	9.29	20240102	30950	-27.79	20230814	8400	166.07	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
98	20240104	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-1000	5	-4.26	10332052500	455914	55.34	22900	23350	22100	30450	16450	23450	22662.28	0.72	0	49928	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5391	-71.96	4.28	12	1.90	-312.00	5251.00	30950	20230814	-27.46	8380	20230103	167.90	24200	-7.23	20240103	20450	9.78	20240102	30950	-27.46	20230814	8400	167.26	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
99	20240104	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-1000	5	-4.26	8799763750	387556	47.04	22900	23350	22100	30450	16450	23450	22705.78	0.72	0	51423	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5391	-71.96	4.28	12	1.61	-312.00	5251.00	30950	20230814	-27.46	8380	20230103	167.90	24200	-7.23	20240103	20450	9.78	20240102	30950	-27.46	20230814	8400	167.26	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
100	20240104	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-550	5	-2.35	5242456900	230529	27.98	22900	23350	22100	30450	16450	23450	22740.98	0.72	0	9277	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5499	-73.40	4.36	12	0.96	-312.00	5251.00	30950	20230814	-26.01	8380	20230103	173.27	24200	-5.37	20240103	20450	11.98	20240102	30950	-26.01	20230814	8400	172.62	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
101	20240104	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-600	5	-2.56	1052965150	46021	5.59	22900	23350	22550	30450	16450	23450	22880.06	0.72	0	3576	25016	24232	23416	22632	21816	24625	23025	120	7000	500	15000	50	1	24012334	5487	-73.24	4.35	12	0.19	-312.00	5251.00	30950	20230814	-26.17	8380	20230103	172.67	24200	-5.58	20240103	20450	11.74	20240102	30950	-26.17	20230814	8400	172.02	20230104	3.12	N	228760	500	120 억	173001	N	N	146	N	N
102	20240103	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	0	3	0.00	19369149700	820753	65.69	23300	24200	22600	30450	16450	23450	23599.46	1.06	0	-91652	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5631	-75.16	4.47	12	3.42	-312.00	5251.00	30950	20230814	-24.23	8380	20230103	179.83	24200	-3.10	20240103	20450	14.67	20240102	30950	-24.23	20230814	8380	179.83	20230103	3.18	N	228760	500	120 억	254986	N	N	146	N	N
103	20240103	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	200	2	0.85	18900223950	800845	64.09	23300	24200	22600	30450	16450	23450	23600.36	1.06	0	-85454	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5679	-75.80	4.50	12	3.34	-312.00	5251.00	30950	20230814	-23.59	8380	20230103	182.22	24200	-2.27	20240103	20450	15.65	20240102	30950	-23.59	20230814	8380	182.22	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
104	20240103	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	200	2	0.85	17587747100	745194	59.64	23300	24200	22600	30450	16450	23450	23601.58	1.06	0	-73021	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5679	-75.80	4.50	12	3.10	-312.00	5251.00	30950	20230814	-23.59	8380	20230103	182.22	24200	-2.27	20240103	20450	15.65	20240102	30950	-23.59	20230814	8380	182.22	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
105	20240103	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	200	2	0.85	15761056300	667481	53.42	23300	24200	22600	30450	16450	23450	23612.76	1.06	0	-75979	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5679	-75.80	4.50	12	2.78	-312.00	5251.00	30950	20230814	-23.59	8380	20230103	182.22	24200	-2.27	20240103	20450	15.65	20240102	30950	-23.59	20230814	8380	182.22	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
106	20240103	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	250	2	1.07	14793972400	626664	50.15	23300	24200	22600	30450	16450	23450	23607.52	1.06	0	-75458	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5691	-75.96	4.51	12	2.61	-312.00	5251.00	30950	20230814	-23.42	8380	20230103	182.82	24200	-2.07	20240103	20450	15.89	20240102	30950	-23.42	20230814	8380	182.82	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
107	20240103	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	400	2	1.71	13569458950	575402	46.05	23300	24200	22600	30450	16450	23450	23582.59	1.06	0	-73221	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5727	-76.44	4.54	12	2.40	-312.00	5251.00	30950	20230814	-22.94	8380	20230103	184.61	24200	-1.45	20240103	20450	16.63	20240102	30950	-22.94	20230814	8380	184.61	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
108	20240103	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	250	2	1.07	10642458800	451651	36.15	23300	24200	22600	30450	16450	23450	23563.47	1.06	0	-75086	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5691	-75.96	4.51	12	1.88	-312.00	5251.00	30950	20230814	-23.42	8380	20230103	182.82	24200	-2.07	20240103	20450	15.89	20240102	30950	-23.42	20230814	8380	182.82	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
109	20240103	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-750	5	-3.20	1945111450	84486	6.76	23300	23450	22600	30450	16450	23450	23022.56	1.06	0	-11347	25450	24450	22450	21450	19450	24950	21950	120	7000	500	15000	50	1	24012334	5451	-72.76	4.32	12	0.35	-312.00	5251.00	30950	20230814	-26.66	8380	20230103	170.88	23450	0.00	20240102	20450	11.00	20240102	30950	-26.66	20230814	8380	170.88	20230103	3.18	N	228760	500	120 억	254986	N	N	1741	N	N
110	20240102	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	2850	2	13.83	27460609750	1239796	144.58	21000	23450	20450	26750	14450	20600	22145.63	1.13	0	1365	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5631	-75.16	4.47	12	5.16	-312.00	5251.00	30950	20230814	-24.23	8380	20230103	179.83	23450	0.00	20240102	20450	14.67	20240102	30950	-24.23	20230814	8380	179.83	20230103	3.16	N	228760	500	120 억	271381	N	N	1741	N	N
111	20240102	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	2550	2	12.38	26075586600	1180444	137.66	21000	23450	20450	26750	14450	20600	22089.64	1.13	0	-9550	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5559	-74.20	4.41	12	4.92	-312.00	5251.00	30950	20230814	-25.20	8380	20230103	176.25	23450	-1.28	20240102	20450	13.20	20240102	30950	-25.20	20230814	8380	176.25	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N
112	20240102	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	2050	2	9.95	20808973750	951964	111.02	21000	22950	20450	26750	14450	20600	21858.99	1.13	0	-17997	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5439	-72.60	4.31	12	3.96	-312.00	5251.00	30950	20230814	-26.82	8380	20230103	170.29	22950	-1.31	20240102	20450	10.76	20240102	30950	-26.82	20230814	8380	170.29	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N
113	20240102	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	2000	2	9.71	17000435550	783323	91.35	21000	22950	20450	26750	14450	20600	21702.97	1.13	0	-15716	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5427	-72.44	4.30	12	3.26	-312.00	5251.00	30950	20230814	-26.98	8380	20230103	169.69	22950	-1.53	20240102	20450	10.51	20240102	30950	-26.98	20230814	8380	169.69	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N
114	20240102	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	1150	2	5.58	9791991900	461632	53.83	21000	21850	20450	26750	14450	20600	21211.68	1.13	0	-10939	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5223	-69.71	4.14	12	1.92	-312.00	5251.00	30950	20230814	-29.73	8380	20230103	159.55	21850	-0.46	20240102	20450	6.36	20240102	30950	-29.73	20230814	8380	159.55	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N
115	20240102	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	900	2	4.37	6844221800	325836	38.00	21000	21600	20450	26750	14450	20600	21005.11	1.13	0	-18722	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5163	-68.91	4.09	12	1.36	-312.00	5251.00	30950	20230814	-30.53	8380	20230103	156.56	21600	-0.46	20240102	20450	5.13	20240102	30950	-30.53	20230814	8380	156.56	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N
116	20240102	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	400	2	1.94	1551489950	73951	8.62	21000	21500	20600	26750	14450	20600	20979.97	1.13	0	-12534	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	5043	-67.31	4.00	12	0.31	-312.00	5251.00	30950	20230814	-32.15	8380	20230103	150.60	21500	-2.33	20240102	20600	1.94	20240102	30950	-32.15	20230814	8380	150.60	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N
117	20240102	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	0	3	0.00	0	0	0.00	0	0	0	26750	14450	20600	0.00	1.13	0	0	22533	21566	20633	19666	18733	22050	20150	120	6150	500	13180	50	1	24012334	4947	-66.03	3.92	12	0.00	-312.00	5251.00	30950	20230814	-33.44	8380	20230103	145.82	0	0.00	0	0	0.00	0	30950	-33.44	20230814	8380	145.82	20230103	3.16	N	228760	500	120 억	271381	N	N	12233	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History