KissMeData/089600/price/prices-20240101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	25300	350	2	1.40	2658627750	105691	39.63	25050	25450	24750	32400	17500	24950	25154.72	5.06	0	16970	25883	25416	24533	24066	23183	25650	24300	60	7450	500	18460	50	1	11568163	2927	10.93	1.37	12	0.91	2315.00	18434.00	28250	20230208	-10.44	17760	20230825	42.45	25450	-0.59	20240123	21250	19.06	20240117	28250	-10.44	20230208	17760	42.45	20230825	1.54	N	089600	500	59 억	584777	N	N	0	N	N
3	20240123	110715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	25250	300	2	1.20	2357464750	93769	35.16	25050	25450	24750	32400	17500	24950	25141.20	5.06	0	17371	25883	25416	24533	24066	23183	25650	24300	60	7450	500	18460	50	1	11568163	2921	10.91	1.37	12	0.81	2315.00	18434.00	28250	20230208	-10.62	17760	20230825	42.17	25450	-0.79	20240123	21250	18.82	20240117	28250	-10.62	20230208	17760	42.17	20230825	1.54	N	089600	500	59 억	584777	N	N	0	N	N
4	20240123	100716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24950	0	3	0.00	1881367050	74940	28.10	25050	25450	24750	32400	17500	24950	25104.98	5.06	0	14328	25883	25416	24533	24066	23183	25650	24300	60	7450	500	18460	50	1	11568163	2886	10.78	1.35	12	0.65	2315.00	18434.00	28250	20230208	-11.68	17760	20230825	40.48	25450	-1.96	20240123	21250	17.41	20240117	28250	-11.68	20230208	17760	40.48	20230825	1.54	N	089600	500	59 억	584777	N	N	0	N	N
5	20240123	090716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	25100	150	2	0.60	297818100	11887	4.46	25050	25200	24850	32400	17500	24950	25054.10	5.06	0	-1641	25883	25416	24533	24066	23183	25650	24300	60	7450	500	18460	50	1	11568163	2904	10.84	1.36	12	0.10	2315.00	18434.00	28250	20230208	-11.15	17760	20230825	41.33	25200	-0.40	20240123	21250	18.12	20240117	28250	-11.15	20230208	17760	41.33	20230825	1.54	N	089600	500	59 억	584777	N	N	0	N	N
6	20240119	160711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	2250	2	10.39	5008496250	216191	1102.28	21700	23900	21700	28100	15200	21650	23165.56	4.83	0	31225	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2765	10.32	1.30	12	1.87	2315.00	18434.00	28250	20230208	-15.40	17760	20230825	34.57	23900	0.00	20240119	21250	12.47	20240117	28250	-15.40	20230208	17760	34.57	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
7	20240119	150713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23500	1850	2	8.55	3625741650	158105	806.12	21700	23550	21700	28100	15200	21650	22932.49	4.83	0	36836	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2719	10.15	1.27	12	1.37	2315.00	18434.00	28250	20230208	-16.81	17760	20230825	32.32	23550	-0.21	20240119	21250	10.59	20240117	28250	-16.81	20230208	17760	32.32	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
8	20240119	140711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22800	1150	2	5.31	2167777750	95230	485.55	21700	23000	21700	28100	15200	21650	22763.60	4.83	0	36986	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2638	9.85	1.24	12	0.82	2315.00	18434.00	28250	20230208	-19.29	17760	20230825	28.38	23150	-1.51	20240109	21250	7.29	20240117	28250	-19.29	20230208	17760	28.38	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
9	20240119	130712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22950	1300	2	6.00	1959087100	86122	439.11	21700	23000	21700	28100	15200	21650	22747.81	4.83	0	36546	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2655	9.91	1.24	12	0.74	2315.00	18434.00	28250	20230208	-18.76	17760	20230825	29.22	23150	-0.86	20240109	21250	8.00	20240117	28250	-18.76	20230208	17760	29.22	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
10	20240119	120715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	1200	2	5.54	1693607750	74559	380.15	21700	22950	21700	28100	15200	21650	22715.00	4.83	0	33131	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2643	9.87	1.24	12	0.64	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21250	7.53	20240117	28250	-19.12	20230208	17760	28.66	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
11	20240119	110714	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	1200	2	5.54	1293871750	57096	291.11	21700	22950	21700	28100	15200	21650	22661.34	4.83	0	23027	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2643	9.87	1.24	12	0.49	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21250	7.53	20240117	28250	-19.12	20230208	17760	28.66	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
12	20240119	100718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22700	1050	2	4.85	1014390150	44803	228.44	21700	22950	21700	28100	15200	21650	22641.12	4.83	0	20348	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2626	9.81	1.23	12	0.39	2315.00	18434.00	28250	20230208	-19.65	17760	20230825	27.82	23150	-1.94	20240109	21250	6.82	20240117	28250	-19.65	20230208	17760	27.82	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
13	20240119	090710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	700	2	3.23	125214400	5641	28.76	21700	22400	21700	28100	15200	21650	22197.20	4.83	0	1831	22116	21882	21566	21332	21016	22000	21450	60	6450	500	16020	50	1	11568163	2585	9.65	1.21	12	0.05	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23150	-3.46	20240109	21250	5.18	20240117	28250	-20.88	20230208	17760	25.84	20230825	1.56	N	089600	500	59 억	558711	N	N	2	N	N
14	20240118	160710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	400	2	1.88	419751700	19440	53.65	21250	21800	21250	27600	14900	21250	21592.17	4.77	0	5915	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2505	9.35	1.17	12	0.17	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	23150	-6.48	20240109	21250	1.88	20240118	28250	-23.36	20230208	17760	21.90	20230825	1.59	N	089600	500	59 억	552211	N	N	2	N	N
15	20240118	150711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	500	2	2.35	391531800	18141	50.07	21250	21800	21250	27600	14900	21250	21582.70	4.77	0	4936	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2516	9.40	1.18	12	0.16	2315.00	18434.00	28250	20230208	-23.01	17760	20230825	22.47	23150	-6.05	20240109	21250	2.35	20240118	28250	-23.01	20230208	17760	22.47	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
16	20240118	140711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	200	2	0.94	301208400	13974	38.57	21250	21750	21250	27600	14900	21250	21554.92	4.77	0	1953	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2481	9.27	1.16	12	0.12	2315.00	18434.00	28250	20230208	-24.07	17760	20230825	20.78	23150	-7.34	20240109	21250	0.94	20240118	28250	-24.07	20230208	17760	20.78	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
17	20240118	130710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	250	2	1.18	267183850	12392	34.20	21250	21750	21250	27600	14900	21250	21560.99	4.77	0	1179	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2487	9.29	1.17	12	0.11	2315.00	18434.00	28250	20230208	-23.89	17760	20230825	21.06	23150	-7.13	20240109	21250	1.18	20240118	28250	-23.89	20230208	17760	21.06	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
18	20240118	120712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	300	2	1.41	248183750	11509	31.76	21250	21750	21250	27600	14900	21250	21564.32	4.77	0	904	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2493	9.31	1.17	12	0.10	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	23150	-6.91	20240109	21250	1.41	20240118	28250	-23.72	20230208	17760	21.34	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
19	20240118	110713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	300	2	1.41	213265800	9892	27.30	21250	21750	21250	27600	14900	21250	21559.42	4.77	0	767	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2493	9.31	1.17	12	0.09	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	23150	-6.91	20240109	21250	1.41	20240118	28250	-23.72	20230208	17760	21.34	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
20	20240118	100709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	450	2	2.12	171314800	7954	21.95	21250	21750	21250	27600	14900	21250	21538.19	4.77	0	841	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2510	9.37	1.18	12	0.07	2315.00	18434.00	28250	20230208	-23.19	17760	20230825	22.18	23150	-6.26	20240109	21250	2.12	20240118	28250	-23.19	20230208	17760	22.18	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
21	20240118	090709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	150	2	0.71	4335150	204	0.56	21250	21400	21250	27600	14900	21250	21250.74	4.77	0	-14	22383	21816	21533	20966	20683	21675	20825	60	6350	500	15720	50	1	11568163	2476	9.24	1.16	12	0.00	2315.00	18434.00	28250	20230208	-24.25	17760	20230825	20.50	23150	-7.56	20240109	21250	0.71	20240118	28250	-24.25	20230208	17760	20.50	20230825	1.59	N	089600	500	59 억	552211	N	N	1	N	N
22	20240117	160708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21250	-950	5	-4.28	774071200	35955	80.71	22050	22100	21250	28850	15550	22200	21533.78	4.93	0	-7262	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2458	9.18	1.15	12	0.31	2315.00	18434.00	28250	20230208	-24.78	17760	20230825	19.65	23150	-8.21	20240109	21250	0.00	20240117	28250	-24.78	20230208	17760	19.65	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
23	20240117	150711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-850	5	-3.83	713450700	33105	74.31	22050	22100	21350	28850	15550	22200	21551.15	4.93	0	-7344	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2470	9.22	1.16	12	0.29	2315.00	18434.00	28250	20230208	-24.42	17760	20230825	20.21	23150	-7.78	20240109	21350	0.00	20240117	28250	-24.42	20230208	17760	20.21	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
24	20240117	140709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-800	5	-3.60	662652550	30734	68.99	22050	22100	21400	28850	15550	22200	21560.90	4.93	0	-7333	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2476	9.24	1.16	12	0.27	2315.00	18434.00	28250	20230208	-24.25	17760	20230825	20.50	23150	-7.56	20240109	21400	0.00	20240117	28250	-24.25	20230208	17760	20.50	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
25	20240117	130709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-800	5	-3.60	425114350	19696	44.21	22050	22100	21400	28850	15550	22200	21583.79	4.93	0	-3834	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2476	9.24	1.16	12	0.17	2315.00	18434.00	28250	20230208	-24.25	17760	20230825	20.50	23150	-7.56	20240109	21400	0.00	20240117	28250	-24.25	20230208	17760	20.50	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
26	20240117	120710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	-750	5	-3.38	380996300	17645	39.61	22050	22100	21450	28850	15550	22200	21592.31	4.93	0	-2646	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2481	9.27	1.16	12	0.15	2315.00	18434.00	28250	20230208	-24.07	17760	20230825	20.78	23150	-7.34	20240109	21450	0.00	20240117	28250	-24.07	20230208	17760	20.78	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
27	20240117	110711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-650	5	-2.93	246983900	11411	25.61	22050	22100	21500	28850	15550	22200	21644.37	4.93	0	-2855	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2493	9.31	1.17	12	0.10	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	23150	-6.91	20240109	21450	0.47	20240111	28250	-23.72	20230208	17760	21.34	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
28	20240117	100707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-600	5	-2.70	156627150	7218	16.20	22050	22100	21550	28850	15550	22200	21699.52	4.93	0	-3002	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2499	9.33	1.17	12	0.06	2315.00	18434.00	28250	20230208	-23.54	17760	20230825	21.62	23150	-6.70	20240109	21450	0.70	20240111	28250	-23.54	20230208	17760	21.62	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
29	20240117	090711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	-300	5	-1.35	13942600	634	1.42	22050	22100	21850	28850	15550	22200	21991.48	4.93	0	-256	23100	22650	22150	21700	21200	22400	21450	60	6650	500	16420	50	1	11568163	2533	9.46	1.19	12	0.01	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	23150	-5.40	20240109	21450	2.10	20240111	28250	-22.48	20230208	17760	23.31	20230825	1.61	N	089600	500	59 억	570284	N	N	1	N	N
30	20240116	160707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	-400	5	-1.77	961175550	43494	78.27	22500	22600	21650	29350	15850	22600	22099.02	5.08	0	-3312	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2568	9.59	1.20	12	0.38	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	23150	-4.10	20240109	21450	3.50	20240111	28250	-21.42	20230208	17760	25.00	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
31	20240116	150707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	-450	5	-1.99	926040900	41905	75.41	22500	22600	21650	29350	15850	22600	22098.58	5.08	0	-3125	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2562	9.57	1.20	12	0.36	2315.00	18434.00	28250	20230208	-21.59	17760	20230825	24.72	23150	-4.32	20240109	21450	3.26	20240111	28250	-21.59	20230208	17760	24.72	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
32	20240116	140708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	-400	5	-1.77	666971100	30226	54.39	22500	22600	21650	29350	15850	22600	22066.14	5.08	0	892	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2568	9.59	1.20	12	0.26	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	23150	-4.10	20240109	21450	3.50	20240111	28250	-21.42	20230208	17760	25.00	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
33	20240116	130709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	-550	5	-2.43	535146000	24269	43.67	22500	22600	21650	29350	15850	22600	22050.60	5.08	0	-432	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2551	9.52	1.20	12	0.21	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	23150	-4.75	20240109	21450	2.80	20240111	28250	-21.95	20230208	17760	24.16	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
34	20240116	120708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	-500	5	-2.21	496275350	22503	40.49	22500	22600	21650	29350	15850	22600	22053.74	5.08	0	-534	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2557	9.55	1.20	12	0.19	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	23150	-4.54	20240109	21450	3.03	20240111	28250	-21.77	20230208	17760	24.44	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
35	20240116	110705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	-500	5	-2.21	461591550	20930	37.66	22500	22600	21650	29350	15850	22600	22054.06	5.08	0	-238	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2557	9.55	1.20	12	0.18	2315.00	18434.00	28250	20230208	-21.77	17760	20230825	24.44	23150	-4.54	20240109	21450	3.03	20240111	28250	-21.77	20230208	17760	24.44	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
36	20240116	100707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-800	5	-3.54	307182800	13884	24.98	22500	22600	21800	29350	15850	22600	22124.95	5.08	0	162	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2522	9.42	1.18	12	0.12	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	23150	-5.83	20240109	21450	1.63	20240111	28250	-22.83	20230208	17760	22.75	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
37	20240116	090705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22550	-50	5	-0.22	42953200	1914	3.44	22500	22600	22400	29350	15850	22600	22441.59	5.08	0	159	23066	22832	22416	22182	21766	22950	22300	60	6750	500	16720	50	1	11568163	2609	9.74	1.22	12	0.02	2315.00	18434.00	28250	20230208	-20.18	17760	20230825	26.97	23150	-2.59	20240109	21450	5.13	20240111	28250	-20.18	20230208	17760	26.97	20230825	1.56	N	089600	500	59 억	587392	N	N	1	N	N
38	20240115	160704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	250	2	1.12	1242828100	55306	93.41	22350	22650	22000	29050	15650	22350	22471.47	5.18	0	7512	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2614	9.76	1.23	12	0.48	2315.00	18434.00	28250	20230208	-20.00	17760	20230825	27.25	23150	-2.38	20240109	21450	5.36	20240111	28250	-20.00	20230208	17760	27.25	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
39	20240115	150706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	250	2	1.12	1157711250	51539	87.04	22350	22650	22000	29050	15650	22350	22462.82	5.18	0	6504	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2614	9.76	1.23	12	0.45	2315.00	18434.00	28250	20230208	-20.00	17760	20230825	27.25	23150	-2.38	20240109	21450	5.36	20240111	28250	-20.00	20230208	17760	27.25	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
40	20240115	140706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22500	150	2	0.67	808446950	36078	60.93	22350	22600	22000	29050	15650	22350	22408.31	5.18	0	7023	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2603	9.72	1.22	12	0.31	2315.00	18434.00	28250	20230208	-20.35	17760	20230825	26.69	23150	-2.81	20240109	21450	4.90	20240111	28250	-20.35	20230208	17760	26.69	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
41	20240115	130704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	50	2	0.22	666765700	29775	50.29	22350	22600	22000	29050	15650	22350	22393.47	5.18	0	7277	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2591	9.68	1.22	12	0.26	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23150	-3.24	20240109	21450	4.43	20240111	28250	-20.71	20230208	17760	26.13	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
42	20240115	120705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	50	2	0.22	573924550	25636	43.30	22350	22600	22000	29050	15650	22350	22387.45	5.18	0	7303	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2591	9.68	1.22	12	0.22	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23150	-3.24	20240109	21450	4.43	20240111	28250	-20.71	20230208	17760	26.13	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
43	20240115	110704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	100	2	0.45	496711500	22194	37.48	22350	22600	22000	29050	15650	22350	22380.44	5.18	0	7310	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2597	9.70	1.22	12	0.19	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23150	-3.02	20240109	21450	4.66	20240111	28250	-20.53	20230208	17760	26.41	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
44	20240115	100702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	100	2	0.45	277665700	12449	21.03	22350	22550	22000	29050	15650	22350	22304.26	5.18	0	3355	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2597	9.70	1.22	12	0.11	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23150	-3.02	20240109	21450	4.66	20240111	28250	-20.53	20230208	17760	26.41	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
45	20240115	090705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	-300	5	-1.34	60204000	2709	4.58	22350	22450	22000	29050	15650	22350	22223.70	5.18	0	-1148	23050	22700	22100	21750	21150	22875	21925	60	6700	500	16530	50	1	11568163	2551	9.52	1.20	12	0.02	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	23150	-4.75	20240109	21450	2.80	20240111	28250	-21.95	20230208	17760	24.16	20230825	1.58	N	089600	500	59 억	598996	N	N	1	N	N
46	20240112	160700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	400	2	1.82	1310357500	59200	65.76	21900	22450	21500	28500	15400	21950	22134.28	5.15	0	9159	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2585	9.65	1.21	12	0.51	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23150	-3.46	20240109	21450	4.20	20240111	28250	-20.88	20230208	17760	25.84	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
47	20240112	150703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	350	2	1.59	1286577700	58135	64.57	21900	22450	21500	28500	15400	21950	22130.94	5.15	0	9139	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2580	9.63	1.21	12	0.50	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	23150	-3.67	20240109	21450	3.96	20240111	28250	-21.06	20230208	17760	25.56	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
48	20240112	140702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	400	2	1.82	1075985500	48712	54.11	21900	22450	21500	28500	15400	21950	22088.78	5.15	0	5286	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2585	9.65	1.21	12	0.42	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23150	-3.46	20240109	21450	4.20	20240111	28250	-20.88	20230208	17760	25.84	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
49	20240112	130659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	300	2	1.37	941026000	42640	47.36	21900	22450	21500	28500	15400	21950	22069.16	5.15	0	4264	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2574	9.61	1.21	12	0.37	2315.00	18434.00	28250	20230208	-21.24	17760	20230825	25.28	23150	-3.89	20240109	21450	3.73	20240111	28250	-21.24	20230208	17760	25.28	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
50	20240112	120703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	400	2	1.82	727492200	33069	36.73	21900	22400	21500	28500	15400	21950	21999.26	5.15	0	3454	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2585	9.65	1.21	12	0.29	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23150	-3.46	20240109	21450	4.20	20240111	28250	-20.88	20230208	17760	25.84	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
51	20240112	110659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	100	2	0.46	459430700	20997	23.32	21900	22150	21500	28500	15400	21950	21880.70	5.15	0	311	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2551	9.52	1.20	12	0.18	2315.00	18434.00	28250	20230208	-21.95	17760	20230825	24.16	23150	-4.75	20240109	21450	2.80	20240111	28250	-21.95	20230208	17760	24.16	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
52	20240112	100700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-300	5	-1.37	170483700	7864	8.74	21900	21900	21500	28500	15400	21950	21678.18	5.15	0	-1499	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2505	9.35	1.17	12	0.07	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	23150	-6.48	20240109	21450	0.93	20240111	28250	-23.36	20230208	17760	21.90	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
53	20240112	090700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-150	5	-0.68	36814850	1689	1.88	21900	21900	21700	28500	15400	21950	21794.62	5.15	0	-194	22683	22316	21883	21516	21083	22100	21300	60	6550	500	16240	50	1	11568163	2522	9.42	1.18	12	0.01	2315.00	18434.00	28250	20230208	-22.83	17760	20230825	22.75	23150	-5.83	20240109	21450	1.63	20240111	28250	-22.83	20230208	17760	22.75	20230825	1.37	N	089600	500	59 억	595411	N	N	1	N	N
54	20240111	160656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	-450	5	-2.01	1958489650	89831	125.97	22250	22250	21450	29100	15700	22400	21801.91	5.19	0	-3086	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2539	9.48	1.19	12	0.78	2315.00	18434.00	28250	20230208	-22.30	17760	20230825	23.59	23150	-5.18	20240109	21450	2.33	20240111	28250	-22.30	20230208	17760	23.59	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
55	20240111	150701	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-750	5	-3.35	1763357750	80893	113.44	22250	22250	21450	29100	15700	22400	21798.64	5.19	0	-960	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2505	9.35	1.17	12	0.70	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	23150	-6.48	20240109	21450	0.93	20240111	28250	-23.36	20230208	17760	21.90	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
56	20240111	140658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	-650	5	-2.90	1573193200	72124	101.14	22250	22250	21450	29100	15700	22400	21812.34	5.19	0	-2292	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2516	9.40	1.18	12	0.62	2315.00	18434.00	28250	20230208	-23.01	17760	20230825	22.47	23150	-6.05	20240109	21450	1.40	20240111	28250	-23.01	20230208	17760	22.47	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
57	20240111	130656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	-850	5	-3.79	1377895950	63140	88.54	22250	22250	21450	29100	15700	22400	21822.87	5.19	0	-2833	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2493	9.31	1.17	12	0.55	2315.00	18434.00	28250	20230208	-23.72	17760	20230825	21.34	23150	-6.91	20240109	21450	0.47	20240111	28250	-23.72	20230208	17760	21.34	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
58	20240111	120657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21650	-750	5	-3.35	1105348350	50497	70.81	22250	22250	21600	29100	15700	22400	21889.39	5.19	0	-3106	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2505	9.35	1.17	12	0.44	2315.00	18434.00	28250	20230208	-23.36	17760	20230825	21.90	23150	-6.48	20240109	21600	0.23	20240111	28250	-23.36	20230208	17760	21.90	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
59	20240111	110700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21600	-800	5	-3.57	925088900	42187	59.16	22250	22250	21600	29100	15700	22400	21928.29	5.19	0	-3107	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2499	9.33	1.17	12	0.36	2315.00	18434.00	28250	20230208	-23.54	17760	20230825	21.62	23150	-6.70	20240109	21600	0.00	20240111	28250	-23.54	20230208	17760	21.62	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
60	20240111	100658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	-500	5	-2.23	610592650	27719	38.87	22250	22250	21700	29100	15700	22400	22027.95	5.19	0	-1358	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2533	9.46	1.19	12	0.24	2315.00	18434.00	28250	20230208	-22.48	17760	20230825	23.31	23150	-5.40	20240109	21700	0.92	20240111	28250	-22.48	20230208	17760	23.31	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
61	20240111	090657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	-250	5	-1.12	64282600	2899	4.07	22250	22250	22100	29100	15700	22400	22174.06	5.19	0	333	23233	22816	22533	22116	21833	22675	21975	60	6700	500	16570	50	1	11568163	2562	9.57	1.20	12	0.03	2315.00	18434.00	28250	20230208	-21.59	17760	20230825	24.72	23150	-4.32	20240109	21950	0.91	20240102	28250	-21.59	20230208	17760	24.72	20230825	1.35	N	089600	500	59 억	599911	N	N	1	N	N
62	20240110	160655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-450	5	-1.97	1598732300	70993	100.08	22900	22950	22250	29700	16000	22850	22519.48	5.23	-882	4653	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2591	9.68	1.22	12	0.61	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23150	-3.24	20240109	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
63	20240110	150657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-550	5	-2.41	1447064900	64195	90.50	22900	22950	22300	29700	16000	22850	22541.60	5.23	-882	3254	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2580	9.63	1.21	12	0.55	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	23150	-3.67	20240109	21950	1.59	20240102	28250	-21.06	20230208	17760	25.56	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
64	20240110	140659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-500	5	-2.19	1302750550	57741	81.40	22900	22950	22300	29700	16000	22850	22561.85	5.23	-882	2179	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2585	9.65	1.21	12	0.50	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23150	-3.46	20240109	21950	1.82	20240102	28250	-20.88	20230208	17760	25.84	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
65	20240110	130656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-400	5	-1.75	1080525700	47813	67.41	22900	22950	22400	29700	16000	22850	22598.87	5.23	-882	-672	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2597	9.70	1.22	12	0.41	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23150	-3.02	20240109	21950	2.28	20240102	28250	-20.53	20230208	17760	26.41	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
66	20240110	120657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22550	-300	5	-1.31	932885400	41244	58.15	22900	22950	22450	29700	16000	22850	22618.56	5.23	-882	-1878	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2609	9.74	1.22	12	0.36	2315.00	18434.00	28250	20230208	-20.18	17760	20230825	26.97	23150	-2.59	20240109	21950	2.73	20240102	28250	-20.18	20230208	17760	26.97	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
67	20240110	110656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-400	5	-1.75	706768650	31198	43.98	22900	22950	22450	29700	16000	22850	22654.15	5.23	-882	-1748	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2597	9.70	1.22	12	0.27	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23150	-3.02	20240109	21950	2.28	20240102	28250	-20.53	20230208	17760	26.41	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
68	20240110	100655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	-250	5	-1.09	370465050	16315	23.00	22900	22950	22500	29700	16000	22850	22706.82	5.23	-882	-1449	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2614	9.76	1.23	12	0.14	2315.00	18434.00	28250	20230208	-20.00	17760	20230825	27.25	23150	-2.38	20240109	21950	2.96	20240102	28250	-20.00	20230208	17760	27.25	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
69	20240110	090655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	0	3	0.00	110613450	4839	6.82	22900	22950	22800	29700	16000	22850	22858.78	5.23	-882	-1407	23383	23116	22883	22616	22383	23250	22750	60	6850	500	16900	50	1	11568163	2643	9.87	1.24	12	0.04	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21950	4.10	20240102	28250	-19.12	20230208	17760	28.66	20230825	1.35	N	089600	500	59 억	605110	N	N	1	N	N
70	20240109	160654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	50	2	0.22	1620367400	70765	143.30	22650	23150	22650	29600	16000	22800	22897.91	5.46	0	1332	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2643	9.87	1.24	12	0.61	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21950	4.10	20240102	28250	-19.12	20230208	17760	28.66	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
71	20240109	150655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	50	2	0.22	1546092800	67517	136.72	22650	23150	22650	29600	16000	22800	22899.31	5.46	0	1525	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2643	9.87	1.24	12	0.58	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21950	4.10	20240102	28250	-19.12	20230208	17760	28.66	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
72	20240109	140655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	50	2	0.22	1377819450	60153	121.81	22650	23150	22650	29600	16000	22800	22905.25	5.46	0	1683	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2643	9.87	1.24	12	0.52	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21950	4.10	20240102	28250	-19.12	20230208	17760	28.66	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
73	20240109	130654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22800	0	3	0.00	1256078550	54820	111.01	22650	23150	22650	29600	16000	22800	22912.78	5.46	0	1101	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2638	9.85	1.24	12	0.47	2315.00	18434.00	28250	20230208	-19.29	17760	20230825	28.38	23150	-1.51	20240109	21950	3.87	20240102	28250	-19.29	20230208	17760	28.38	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
74	20240109	120700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22850	50	2	0.22	1173121900	51188	103.65	22650	23150	22650	29600	16000	22800	22917.91	5.46	0	563	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2643	9.87	1.24	12	0.44	2315.00	18434.00	28250	20230208	-19.12	17760	20230825	28.66	23150	-1.30	20240109	21950	4.10	20240102	28250	-19.12	20230208	17760	28.66	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
75	20240109	110656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22900	100	2	0.44	967497950	42168	85.39	22650	23150	22650	29600	16000	22800	22943.89	5.46	0	-1902	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2649	9.89	1.24	12	0.36	2315.00	18434.00	28250	20230208	-18.94	17760	20230825	28.94	23150	-1.08	20240109	21950	4.33	20240102	28250	-18.94	20230208	17760	28.94	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
76	20240109	100655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23050	250	2	1.10	555679600	24200	49.00	22650	23150	22650	29600	16000	22800	22961.97	5.46	0	3565	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2666	9.96	1.25	12	0.21	2315.00	18434.00	28250	20230208	-18.41	17760	20230825	29.79	23150	-0.43	20240109	21950	5.01	20240102	28250	-18.41	20230208	17760	29.79	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
77	20240109	090655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22800	0	3	0.00	60481550	2666	5.40	22650	22850	22650	29600	16000	22800	22686.25	5.46	0	676	23366	23082	22616	22332	21866	23225	22475	60	6800	500	16870	50	1	11568163	2638	9.85	1.24	12	0.02	2315.00	18434.00	28250	20230208	-19.29	17760	20230825	28.38	23050	-1.08	20240102	21950	3.87	20240102	28250	-19.29	20230208	17760	28.38	20230825	1.37	N	089600	500	59 억	631659	N	N	1	N	N
78	20240108	160654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22800	450	2	2.01	1117024200	49264	97.85	22350	22900	22150	29050	15650	22350	22673.99	5.54	-1126	5660	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2638	9.85	1.24	12	0.43	2315.00	18434.00	28250	20230208	-19.29	17760	20230825	28.38	23050	-1.08	20240102	21950	3.87	20240102	28250	-19.29	20230208	17760	28.38	20230825	1.39	N	089600	500	59 억	640588	N	N	1	N	N
79	20240108	150655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22750	400	2	1.79	1075572850	47444	94.24	22350	22900	22150	29050	15650	22350	22670.37	5.54	-1126	6092	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2632	9.83	1.23	12	0.41	2315.00	18434.00	28250	20230208	-19.47	17760	20230825	28.10	23050	-1.30	20240102	21950	3.64	20240102	28250	-19.47	20230208	17760	28.10	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
80	20240108	140654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22750	400	2	1.79	950608600	41951	83.33	22350	22900	22150	29050	15650	22350	22659.97	5.54	-1126	6937	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2632	9.83	1.23	12	0.36	2315.00	18434.00	28250	20230208	-19.47	17760	20230825	28.10	23050	-1.30	20240102	21950	3.64	20240102	28250	-19.47	20230208	17760	28.10	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
81	20240108	130653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22750	400	2	1.79	681358450	30135	59.86	22350	22900	22150	29050	15650	22350	22610.20	5.54	-1126	6669	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2632	9.83	1.23	12	0.26	2315.00	18434.00	28250	20230208	-19.47	17760	20230825	28.10	23050	-1.30	20240102	21950	3.64	20240102	28250	-19.47	20230208	17760	28.10	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
82	20240108	120654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22700	350	2	1.57	606793450	26851	53.34	22350	22900	22150	29050	15650	22350	22598.54	5.54	-1126	6508	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2626	9.81	1.23	12	0.23	2315.00	18434.00	28250	20230208	-19.65	17760	20230825	27.82	23050	-1.52	20240102	21950	3.42	20240102	28250	-19.65	20230208	17760	27.82	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
83	20240108	110655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22650	300	2	1.34	519405200	22993	45.67	22350	22900	22150	29050	15650	22350	22589.71	5.54	-1126	6093	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2620	9.78	1.23	12	0.20	2315.00	18434.00	28250	20230208	-19.82	17760	20230825	27.53	23050	-1.74	20240102	21950	3.19	20240102	28250	-19.82	20230208	17760	27.53	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
84	20240108	100655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22600	250	2	1.12	204958850	9158	18.19	22350	22650	22150	29050	15650	22350	22380.31	5.54	-1126	3061	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2614	9.76	1.23	12	0.08	2315.00	18434.00	28250	20230208	-20.00	17760	20230825	27.25	23050	-1.95	20240102	21950	2.96	20240102	28250	-20.00	20230208	17760	27.25	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
85	20240108	090653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-50	5	-0.22	12095050	542	1.08	22350	22400	22250	29050	15650	22350	22315.59	5.54	-1126	2	22983	22666	22383	22066	21783	22650	22050	60	6700	500	16530	50	1	11568163	2580	9.63	1.21	12	0.00	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	23050	-3.25	20240102	21950	1.59	20240102	28250	-21.06	20230208	17760	25.56	20230825	1.39	N	089600	500	59 억	640588	N	N	2	N	N
86	20240105	160653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-50	5	-0.22	1129173450	50328	120.75	22350	22700	22100	29100	15700	22400	22436.41	5.69	0	-1511	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2585	9.65	1.21	12	0.44	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23050	-3.04	20240102	21950	1.82	20240102	28250	-20.88	20230208	17760	25.84	20230825	1.37	N	089600	500	59 억	658131	N	N	2	N	N
87	20240105	150654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	0	3	0.00	1102512300	49136	117.89	22350	22700	22100	29100	15700	22400	22437.97	5.69	0	-1441	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2591	9.68	1.22	12	0.42	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23050	-2.82	20240102	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
88	20240105	140651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	0	3	0.00	963461050	42922	102.98	22350	22700	22100	29100	15700	22400	22446.79	5.69	0	303	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2591	9.68	1.22	12	0.37	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23050	-2.82	20240102	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
89	20240105	130653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	50	2	0.22	791510900	35247	84.57	22350	22700	22100	29100	15700	22400	22456.12	5.69	0	2495	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2597	9.70	1.22	12	0.30	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23050	-2.60	20240102	21950	2.28	20240102	28250	-20.53	20230208	17760	26.41	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
90	20240105	120652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22650	250	2	1.12	640134250	28510	68.41	22350	22700	22100	29100	15700	22400	22452.97	5.69	0	3382	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2620	9.78	1.23	12	0.25	2315.00	18434.00	28250	20230208	-19.82	17760	20230825	27.53	23050	-1.74	20240102	21950	3.19	20240102	28250	-19.82	20230208	17760	27.53	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
91	20240105	110651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22650	250	2	1.12	520248750	23206	55.68	22350	22700	22100	29100	15700	22400	22418.72	5.69	0	5133	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2620	9.78	1.23	12	0.20	2315.00	18434.00	28250	20230208	-19.82	17760	20230825	27.53	23050	-1.74	20240102	21950	3.19	20240102	28250	-19.82	20230208	17760	27.53	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
92	20240105	100655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22550	150	2	0.67	354578700	15864	38.06	22350	22650	22100	29100	15700	22400	22351.15	5.69	0	4816	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2609	9.74	1.22	12	0.14	2315.00	18434.00	28250	20230208	-20.18	17760	20230825	26.97	23050	-2.17	20240102	21950	2.73	20240102	28250	-20.18	20230208	17760	26.97	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
93	20240105	090652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	-250	5	-1.12	24938650	1120	2.69	22350	22350	22150	29100	15700	22400	22266.65	5.69	0	0	22733	22566	22333	22166	21933	22650	22250	60	6700	500	16570	50	1	11568163	2562	9.57	1.20	12	0.01	2315.00	18434.00	28250	20230208	-21.59	17760	20230825	24.72	23050	-3.90	20240102	21950	0.91	20240102	28250	-21.59	20230208	17760	24.72	20230825	1.37	N	089600	500	59 억	658131	N	N	3	N	N
94	20240104	160649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-50	5	-0.22	926379750	41512	52.07	22300	22500	22100	29150	15750	22450	22315.94	5.78	2602	1987	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2591	9.68	1.22	12	0.36	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23050	-2.82	20240102	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.43	N	089600	500	59 억	668548	N	N	3	N	N
95	20240104	150651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-50	5	-0.22	890709600	39917	50.07	22300	22500	22100	29150	15750	22450	22314.04	5.78	2602	2057	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2591	9.68	1.22	12	0.35	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23050	-2.82	20240102	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
96	20240104	140651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-50	5	-0.22	678694550	30458	38.21	22300	22450	22100	29150	15750	22450	22282.97	5.78	2602	4781	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2591	9.68	1.22	12	0.26	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23050	-2.82	20240102	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
97	20240104	130651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	-50	5	-0.22	538374800	24194	30.35	22300	22450	22100	29150	15750	22450	22252.41	5.78	2602	4851	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2591	9.68	1.22	12	0.21	2315.00	18434.00	28250	20230208	-20.71	17760	20230825	26.13	23050	-2.82	20240102	21950	2.05	20240102	28250	-20.71	20230208	17760	26.13	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
98	20240104	120649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-100	5	-0.45	479787700	21576	27.06	22300	22450	22100	29150	15750	22450	22237.10	5.78	2602	4894	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2585	9.65	1.21	12	0.19	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23050	-3.04	20240102	21950	1.82	20240102	28250	-20.88	20230208	17760	25.84	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
99	20240104	110648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	-200	5	-0.89	378554450	17040	21.37	22300	22400	22100	29150	15750	22450	22215.64	5.78	2602	4142	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2574	9.61	1.21	12	0.15	2315.00	18434.00	28250	20230208	-21.24	17760	20230825	25.28	23050	-3.47	20240102	21950	1.37	20240102	28250	-21.24	20230208	17760	25.28	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
100	20240104	100648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-150	5	-0.67	213997650	9627	12.08	22300	22400	22100	29150	15750	22450	22228.90	5.78	2602	2119	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2580	9.63	1.21	12	0.08	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	23050	-3.25	20240102	21950	1.59	20240102	28250	-21.06	20230208	17760	25.56	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
101	20240104	090652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22250	-200	5	-0.89	25012900	1123	1.41	22300	22350	22200	29150	15750	22450	22273.29	5.78	2602	-270	22983	22716	22333	22066	21683	22525	21875	60	6700	500	16610	50	1	11568163	2574	9.61	1.21	12	0.01	2315.00	18434.00	28250	20230208	-21.24	17760	20230825	25.28	23050	-3.47	20240102	21950	1.37	20240102	28250	-21.24	20230208	17760	25.28	20230825	1.43	N	089600	500	59 억	668548	N	N	4	N	N
102	20240103	160648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-250	5	-1.10	1784265500	79721	92.28	22550	22600	21950	29500	15900	22700	22381.37	6.00	-1224	-3627	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2597	9.70	1.22	12	0.69	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23050	-2.60	20240102	21950	2.28	20240103	28250	-20.53	20230208	17760	26.41	20230825	1.44	N	089600	500	59 억	693799	N	N	4	N	N
103	20240103	150647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22550	-150	5	-0.66	1672188550	74717	86.49	22550	22600	21950	29500	15900	22700	22380.30	6.00	-1224	-2838	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2609	9.74	1.22	12	0.65	2315.00	18434.00	28250	20230208	-20.18	17760	20230825	26.97	23050	-2.17	20240102	21950	2.73	20240103	28250	-20.18	20230208	17760	26.97	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
104	20240103	140645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	-250	5	-1.10	1491407450	66686	77.19	22550	22600	21950	29500	15900	22700	22364.63	6.00	-1224	-1828	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2597	9.70	1.22	12	0.58	2315.00	18434.00	28250	20230208	-20.53	17760	20230825	26.41	23050	-2.60	20240102	21950	2.28	20240103	28250	-20.53	20230208	17760	26.41	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
105	20240103	130647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22500	-200	5	-0.88	1356146250	60676	70.23	22550	22600	21950	29500	15900	22700	22350.62	6.00	-1224	-173	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2603	9.72	1.22	12	0.52	2315.00	18434.00	28250	20230208	-20.35	17760	20230825	26.69	23050	-2.39	20240102	21950	2.51	20240103	28250	-20.35	20230208	17760	26.69	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
106	20240103	120650	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-350	5	-1.54	1230968300	55103	63.78	22550	22600	21950	29500	15900	22700	22339.41	6.00	-1224	773	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2585	9.65	1.21	12	0.48	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23050	-3.04	20240102	21950	1.82	20240103	28250	-20.88	20230208	17760	25.84	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
107	20240103	110646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	-350	5	-1.54	1079162700	48352	55.97	22550	22600	21950	29500	15900	22700	22318.88	6.00	-1224	1364	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2585	9.65	1.21	12	0.42	2315.00	18434.00	28250	20230208	-20.88	17760	20230825	25.84	23050	-3.04	20240102	21950	1.82	20240103	28250	-20.88	20230208	17760	25.84	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
108	20240103	100647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	-400	5	-1.76	767202950	34441	39.87	22550	22550	21950	29500	15900	22700	22275.86	6.00	-1224	1035	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2580	9.63	1.21	12	0.30	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	23050	-3.25	20240102	21950	1.59	20240103	28250	-21.06	20230208	17760	25.56	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
109	20240103	090646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22500	-200	5	-0.88	73252300	3261	3.77	22550	22550	22350	29500	15900	22700	22463.14	6.00	-1224	-445	23666	23182	22566	22082	21466	23425	22325	60	6800	500	16790	50	1	11568163	2603	9.72	1.22	12	0.03	2315.00	18434.00	28250	20230208	-20.35	17760	20230825	26.69	23050	-2.39	20240102	21950	2.51	20240102	28250	-20.35	20230208	17760	26.69	20230825	1.44	N	089600	500	59 억	693799	N	N	6	N	N
110	20240102	160646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22700	400	2	1.79	1949282850	85866	199.97	22200	23050	21950	28950	15650	22300	22701.45	6.02	0	-5722	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2626	9.81	1.23	12	0.74	2315.00	18434.00	28250	20230208	-19.65	17760	20230825	27.82	23050	-1.52	20240102	21950	3.42	20240102	28250	-19.65	20230208	17760	27.82	20230825	1.46	N	089600	500	59 억	696042	N	N	6	N	N
111	20240102	150645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22950	650	2	2.91	1865452100	82191	191.41	22200	23050	21950	28950	15650	22300	22696.55	6.02	0	-5623	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2655	9.91	1.24	12	0.71	2315.00	18434.00	28250	20230208	-18.76	17760	20230825	29.22	23050	-0.43	20240102	21950	4.56	20240102	28250	-18.76	20230208	17760	29.22	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N
112	20240102	140646	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22900	600	2	2.69	1260083700	55836	130.04	22200	22950	21950	28950	15650	22300	22567.59	6.02	0	-2516	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2649	9.89	1.24	12	0.48	2315.00	18434.00	28250	20230208	-18.94	17760	20230825	28.94	22950	-0.22	20240102	21950	4.33	20240102	28250	-18.94	20230208	17760	28.94	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N
113	20240102	130642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22800	500	2	2.24	952881200	42407	98.76	22200	22850	21950	28950	15650	22300	22469.90	6.02	0	-1538	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2638	9.85	1.24	12	0.37	2315.00	18434.00	28250	20230208	-19.29	17760	20230825	28.38	22850	-0.22	20240102	21950	3.87	20240102	28250	-19.29	20230208	17760	28.38	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N
114	20240102	120642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22700	400	2	1.79	658704600	29479	68.65	22200	22700	21950	28950	15650	22300	22344.88	6.02	0	-1558	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2626	9.81	1.23	12	0.25	2315.00	18434.00	28250	20230208	-19.65	17760	20230825	27.82	22700	0.00	20240102	21950	3.42	20240102	28250	-19.65	20230208	17760	27.82	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N
115	20240102	110643	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	-100	5	-0.45	284416300	12854	29.94	22200	22250	21950	28950	15650	22300	22126.68	6.02	0	-4581	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2568	9.59	1.20	12	0.11	2315.00	18434.00	28250	20230208	-21.42	17760	20230825	25.00	22250	-0.22	20240102	21950	1.14	20240102	28250	-21.42	20230208	17760	25.00	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N
116	20240102	100634	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	-150	5	-0.67	35642950	1609	3.75	22200	22200	22050	28950	15650	22300	22152.24	6.02	0	-815	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2562	9.57	1.20	12	0.01	2315.00	18434.00	28250	20230208	-21.59	17760	20230825	24.72	22200	-0.23	20240102	22050	0.45	20240102	28250	-21.59	20230208	17760	24.72	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N
117	20240102	090628	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	6.02	0	0	22733	22516	22233	22016	21733	22625	22125	60	6650	500	16500	50	1	11568163	2580	9.63	1.21	12	0.00	2315.00	18434.00	28250	20230208	-21.06	17760	20230825	25.56	0	0.00	0	0	0.00	0	28250	-21.06	20230208	17760	25.56	20230825	1.46	N	089600	500	59 억	696042	N	N	9	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History