KissMeData/096240/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
3	20231229	150811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
4	20231229	140810	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
5	20231229	130811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
6	20231229	120812	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
7	20231229	110737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
8	20231229	100743	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
9	20231229	090744	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	365055920	22093	29.53	16410	16750	16390	21300	11500	16420	16521.99	1.13	-1130	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	127647	N	N	42	N	N
10	20231228	160736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16630	210	2	1.28	360895640	21843	29.19	16410	16750	16390	21300	11500	16420	16521.99	1.14	0	-4915	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1886	36.71	1.54	12	0.19	453.00	10800.00	21700	20230914	-23.36	15830	20230731	5.05	21700	-23.36	20230914	15830	5.05	20230731	21700	-23.36	20230914	15830	5.05	20230731	1.80	N	096240	500	57 억	128777	N	N	42	N	N
11	20231228	150743	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16560	140	2	0.85	321712370	19484	26.04	16410	16750	16390	21300	11500	16420	16511.62	1.14	0	-4839	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1878	36.56	1.53	12	0.17	453.00	10800.00	21700	20230914	-23.69	15830	20230731	4.61	21700	-23.69	20230914	15830	4.61	20230731	21700	-23.69	20230914	15830	4.61	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
12	20231228	140735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	120	2	0.73	286384410	17349	23.19	16410	16750	16390	21300	11500	16420	16507.26	1.14	0	-4458	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1875	36.51	1.53	12	0.15	453.00	10800.00	21700	20230914	-23.78	15830	20230731	4.49	21700	-23.78	20230914	15830	4.49	20230731	21700	-23.78	20230914	15830	4.49	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
13	20231228	130736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16540	120	2	0.73	243228380	14739	19.70	16410	16750	16390	21300	11500	16420	16502.37	1.14	0	-4951	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1875	36.51	1.53	12	0.13	453.00	10800.00	21700	20230914	-23.78	15830	20230731	4.49	21700	-23.78	20230914	15830	4.49	20230731	21700	-23.78	20230914	15830	4.49	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
14	20231228	120738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	90	2	0.55	208914160	12664	16.93	16410	16750	16390	21300	11500	16420	16496.70	1.14	0	-4571	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1872	36.45	1.53	12	0.11	453.00	10800.00	21700	20230914	-23.92	15830	20230731	4.30	21700	-23.92	20230914	15830	4.30	20230731	21700	-23.92	20230914	15830	4.30	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
15	20231228	110739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16510	90	2	0.55	166342680	10085	13.48	16410	16750	16390	21300	11500	16420	16494.07	1.14	0	-4273	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1872	36.45	1.53	12	0.09	453.00	10800.00	21700	20230914	-23.92	15830	20230731	4.30	21700	-23.92	20230914	15830	4.30	20230731	21700	-23.92	20230914	15830	4.30	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
16	20231228	100735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	0	3	0.00	137297220	8320	11.12	16410	16750	16390	21300	11500	16420	16502.07	1.14	0	-3687	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1862	36.25	1.52	12	0.07	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	21700	-24.33	20230914	15830	3.73	20230731	21700	-24.33	20230914	15830	3.73	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
17	20231228	090736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	0	3	0.00	5757230	351	0.47	16410	16420	16390	21300	11500	16420	16402.36	1.14	0	-231	17053	16736	16513	16196	15973	16625	16085	58	4880	500	11820	10	1	11338180	1862	36.25	1.52	12	0.00	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	21700	-24.33	20230914	15830	3.73	20230731	21700	-24.33	20230914	15830	3.73	20230731	1.80	N	096240	500	57 억	128777	N	N	188	N	N
18	20231227	160729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-820	5	-4.76	1225991360	74647	49.18	16830	16830	16290	22400	12070	17240	16423.86	1.35	0	-24438	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1862	36.25	1.52	12	0.66	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	21700	-24.33	20230914	15830	3.73	20230731	21700	-24.33	20230914	15830	3.73	20230731	1.74	N	096240	500	57 억	153130	N	N	188	N	N
19	20231227	150741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-840	5	-4.87	1184628050	72127	47.52	16830	16830	16290	22400	12070	17240	16424.20	1.35	0	-23886	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1859	36.20	1.52	12	0.64	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	21700	-24.42	20230914	15830	3.60	20230731	21700	-24.42	20230914	15830	3.60	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
20	20231227	140738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16390	-850	5	-4.93	1117628070	68043	44.83	16830	16830	16290	22400	12070	17240	16425.32	1.35	0	-23046	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1858	36.18	1.52	12	0.60	453.00	10800.00	21700	20230914	-24.47	15830	20230731	3.54	21700	-24.47	20230914	15830	3.54	20230731	21700	-24.47	20230914	15830	3.54	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
21	20231227	130731	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16420	-820	5	-4.76	1065704080	64878	42.75	16830	16830	16290	22400	12070	17240	16426.28	1.35	0	-20285	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1862	36.25	1.52	12	0.57	453.00	10800.00	21700	20230914	-24.33	15830	20230731	3.73	21700	-24.33	20230914	15830	3.73	20230731	21700	-24.33	20230914	15830	3.73	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
22	20231227	120732	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-840	5	-4.87	1050717970	63965	42.14	16830	16830	16290	22400	12070	17240	16426.45	1.35	0	-20127	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1859	36.20	1.52	12	0.56	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	21700	-24.42	20230914	15830	3.60	20230731	21700	-24.42	20230914	15830	3.60	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
23	20231227	110738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16410	-830	5	-4.81	917950320	55874	36.81	16830	16830	16290	22400	12070	17240	16428.94	1.35	0	-16762	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1861	36.23	1.52	12	0.49	453.00	10800.00	21700	20230914	-24.38	15830	20230731	3.66	21700	-24.38	20230914	15830	3.66	20230731	21700	-24.38	20230914	15830	3.66	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
24	20231227	100736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16400	-840	5	-4.87	772893730	47040	30.99	16830	16830	16290	22400	12070	17240	16430.56	1.35	0	-14831	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1859	36.20	1.52	12	0.41	453.00	10800.00	21700	20230914	-24.42	15830	20230731	3.60	21700	-24.42	20230914	15830	3.60	20230731	21700	-24.42	20230914	15830	3.60	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
25	20231227	090739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	16310	-930	5	-5.39	326158590	19749	13.01	16830	16830	16290	22400	12070	17240	16515.20	1.35	0	-4096	18013	17626	17303	16916	16593	17465	16755	58	5160	500	12410	10	1	11338180	1849	36.00	1.51	12	0.17	453.00	10800.00	21700	20230914	-24.84	15830	20230731	3.03	21700	-24.84	20230914	15830	3.03	20230731	21700	-24.84	20230914	15830	3.03	20230731	1.74	N	096240	500	57 억	153130	N	N	0	N	N
26	20231226	160738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17240	-300	5	-1.71	2592108460	150694	239.58	17690	17690	16980	22800	12280	17540	17200.93	1.50	0	-21365	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1955	38.06	1.60	12	1.33	453.00	10800.00	21700	20230914	-20.55	15830	20230731	8.91	21700	-20.55	20230914	15830	8.91	20230731	21700	-20.55	20230914	15830	8.91	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
27	20231226	150736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17220	-320	5	-1.82	2376947390	138208	219.73	17690	17690	16980	22800	12280	17540	17198.33	1.50	0	-20066	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1952	38.01	1.59	12	1.22	453.00	10800.00	21700	20230914	-20.65	15830	20230731	8.78	21700	-20.65	20230914	15830	8.78	20230731	21700	-20.65	20230914	15830	8.78	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
28	20231226	140738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17260	-280	5	-1.60	2159932100	125618	199.72	17690	17690	16980	22800	12280	17540	17194.45	1.50	0	-18740	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1957	38.10	1.60	12	1.11	453.00	10800.00	21700	20230914	-20.46	15830	20230731	9.03	21700	-20.46	20230914	15830	9.03	20230731	21700	-20.46	20230914	15830	9.03	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
29	20231226	130737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17170	-370	5	-2.11	2004167000	116565	185.32	17690	17690	16980	22800	12280	17540	17193.56	1.50	0	-18108	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1947	37.90	1.59	12	1.03	453.00	10800.00	21700	20230914	-20.88	15830	20230731	8.46	21700	-20.88	20230914	15830	8.46	20230731	21700	-20.88	20230914	15830	8.46	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
30	20231226	120736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17060	-480	5	-2.74	1895070400	110198	175.20	17690	17690	16980	22800	12280	17540	17196.96	1.50	0	-16328	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1934	37.66	1.58	12	0.97	453.00	10800.00	21700	20230914	-21.38	15830	20230731	7.77	21700	-21.38	20230914	15830	7.77	20230731	21700	-21.38	20230914	15830	7.77	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
31	20231226	110740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17000	-540	5	-3.08	1619931190	94013	149.47	17690	17690	16980	22800	12280	17540	17230.93	1.50	0	-9735	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1927	37.53	1.57	12	0.83	453.00	10800.00	21700	20230914	-21.66	15830	20230731	7.39	21700	-21.66	20230914	15830	7.39	20230731	21700	-21.66	20230914	15830	7.39	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
32	20231226	100736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17100	-440	5	-2.51	996422590	57420	91.29	17690	17690	17100	22800	12280	17540	17353.23	1.50	0	-1800	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1939	37.75	1.58	12	0.51	453.00	10800.00	21700	20230914	-21.20	15830	20230731	8.02	21700	-21.20	20230914	15830	8.02	20230731	21700	-21.20	20230914	15830	8.02	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
33	20231226	090738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17520	-20	5	-0.11	141711810	8080	12.85	17690	17690	17450	22800	12280	17540	17538.59	1.50	0	-2527	17740	17640	17550	17450	17360	17690	17500	58	5260	500	12620	10	1	11338180	1986	38.68	1.62	12	0.07	453.00	10800.00	21700	20230914	-19.26	15830	20230731	10.68	21700	-19.26	20230914	15830	10.68	20230731	21700	-19.26	20230914	15830	10.68	20230731	1.74	N	096240	500	57 억	169639	N	N	1	N	N
34	20231222	160727	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	70	2	0.40	1091922930	62220	262.59	17480	17650	17460	22700	12230	17470	17549.39	1.41	0	10225	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1989	38.72	1.62	12	0.55	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.74	N	096240	500	57 억	159339	N	N	1	N	N
35	20231222	150725	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	20	2	0.11	1058187350	60296	254.47	17480	17650	17460	22700	12230	17470	17549.88	1.41	0	10326	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1983	38.61	1.62	12	0.53	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
36	20231222	140721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	70	2	0.40	945935040	53895	227.45	17480	17650	17460	22700	12230	17470	17551.44	1.41	0	10003	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1989	38.72	1.62	12	0.48	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
37	20231222	130724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	0	3	0.00	781146840	44500	187.80	17480	17650	17460	22700	12230	17470	17553.86	1.41	0	9473	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1981	38.57	1.62	12	0.39	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
38	20231222	120722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	150	2	0.86	598056830	34073	143.80	17480	17650	17460	22700	12230	17470	17552.22	1.41	0	8289	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1998	38.90	1.63	12	0.30	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
39	20231222	110722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	150	2	0.86	497971310	28390	119.81	17480	17650	17460	22700	12230	17470	17540.38	1.41	0	5887	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1998	38.90	1.63	12	0.25	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
40	20231222	100720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	20	2	0.11	149008030	8515	35.94	17480	17520	17460	22700	12230	17470	17499.48	1.41	0	-1112	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1983	38.61	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
41	20231222	090722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	20	2	0.11	17625280	1008	4.25	17480	17520	17460	22700	12230	17470	17485.40	1.41	0	-565	17570	17520	17460	17410	17350	17490	17380	58	5230	500	12570	10	1	11338180	1983	38.61	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.74	N	096240	500	57 억	159339	N	N	14	N	N
42	20231221	160718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	10	2	0.06	412969120	23681	100.70	17510	17510	17400	22650	12230	17460	17437.48	1.40	-949	-290	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1981	38.57	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.73	N	096240	500	57 억	159171	N	N	14	N	N
43	20231221	150720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17420	-40	5	-0.23	369227900	21175	90.05	17510	17510	17400	22650	12230	17460	17436.94	1.40	-949	-870	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1975	38.45	1.61	12	0.19	453.00	10800.00	21700	20230914	-19.72	15830	20230731	10.04	21700	-19.72	20230914	15830	10.04	20230731	21700	-19.72	20230914	15830	10.04	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
44	20231221	140718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17410	-50	5	-0.29	351474840	20156	85.71	17510	17510	17400	22650	12230	17460	17437.70	1.40	-949	-668	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1974	38.43	1.61	12	0.18	453.00	10800.00	21700	20230914	-19.77	15830	20230731	9.98	21700	-19.77	20230914	15830	9.98	20230731	21700	-19.77	20230914	15830	9.98	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
45	20231221	130717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17410	-50	5	-0.29	233571910	13385	56.92	17510	17510	17400	22650	12230	17460	17450.25	1.40	-949	-199	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1974	38.43	1.61	12	0.12	453.00	10800.00	21700	20230914	-19.77	15830	20230731	9.98	21700	-19.77	20230914	15830	9.98	20230731	21700	-19.77	20230914	15830	9.98	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
46	20231221	120722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	-30	5	-0.17	180249520	10323	43.90	17510	17510	17410	22650	12230	17460	17460.97	1.40	-949	-199	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1976	38.48	1.61	12	0.09	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	21700	-19.68	20230914	15830	10.11	20230731	21700	-19.68	20230914	15830	10.11	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
47	20231221	110722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17410	-50	5	-0.29	158988980	9103	38.71	17510	17510	17410	22650	12230	17460	17465.57	1.40	-949	-198	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1974	38.43	1.61	12	0.08	453.00	10800.00	21700	20230914	-19.77	15830	20230731	9.98	21700	-19.77	20230914	15830	9.98	20230731	21700	-19.77	20230914	15830	9.98	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
48	20231221	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	20	2	0.11	87837460	5026	21.37	17510	17510	17410	22650	12230	17460	17476.70	1.40	-949	-66	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1982	38.59	1.62	12	0.04	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
49	20231221	090719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17410	-50	5	-0.29	22631010	1295	5.51	17510	17510	17410	22650	12230	17460	17476.00	1.40	-949	-169	17600	17530	17390	17320	17180	17565	17355	58	5190	500	12570	10	1	11338180	1974	38.43	1.61	12	0.01	453.00	10800.00	21700	20230914	-19.77	15830	20230731	9.98	21700	-19.77	20230914	15830	9.98	20230731	21700	-19.77	20230914	15830	9.98	20230731	1.73	N	096240	500	57 억	159171	N	N	175	N	N
50	20231220	160721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	130	2	0.75	407889860	23501	112.35	17330	17460	17250	22500	12140	17330	17355.29	1.37	0	5859	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1980	38.54	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.69	N	096240	500	57 억	154992	N	N	175	N	N
51	20231220	150758	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17420	90	2	0.52	365325530	21062	100.69	17330	17450	17250	22500	12140	17330	17345.24	1.37	0	4858	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1975	38.45	1.61	12	0.19	453.00	10800.00	21700	20230914	-19.72	15830	20230731	10.04	21700	-19.72	20230914	15830	10.04	20230731	21700	-19.72	20230914	15830	10.04	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
52	20231220	140807	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	100	2	0.58	349108920	20131	96.24	17330	17450	17250	22500	12140	17330	17341.86	1.37	0	4338	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1976	38.48	1.61	12	0.18	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	21700	-19.68	20230914	15830	10.11	20230731	21700	-19.68	20230914	15830	10.11	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
53	20231220	130801	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	70	2	0.40	289293500	16695	79.81	17330	17450	17250	22500	12140	17330	17328.15	1.37	0	3848	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1973	38.41	1.61	12	0.15	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	21700	-19.82	20230914	15830	9.92	20230731	21700	-19.82	20230914	15830	9.92	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
54	20231220	120717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17400	70	2	0.40	260168380	15020	71.80	17330	17450	17250	22500	12140	17330	17321.46	1.37	0	3522	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1973	38.41	1.61	12	0.13	453.00	10800.00	21700	20230914	-19.82	15830	20230731	9.92	21700	-19.82	20230914	15830	9.92	20230731	21700	-19.82	20230914	15830	9.92	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
55	20231220	110720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	50	2	0.29	216245970	12495	59.73	17330	17450	17250	22500	12140	17330	17306.60	1.37	0	2976	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1971	38.37	1.61	12	0.11	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	21700	-19.91	20230914	15830	9.79	20230731	21700	-19.91	20230914	15830	9.79	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
56	20231220	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17320	-10	5	-0.06	154877510	8966	42.86	17330	17330	17250	22500	12140	17330	17273.87	1.37	0	1619	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1964	38.23	1.60	12	0.08	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	21700	-20.18	20230914	15830	9.41	20230731	21700	-20.18	20230914	15830	9.41	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
57	20231220	090718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17290	-40	5	-0.23	8478270	490	2.34	17330	17330	17290	22500	12140	17330	17302.59	1.37	0	-163	17430	17380	17340	17290	17250	17360	17270	58	5170	500	12470	10	1	11338180	1960	38.17	1.60	12	0.00	453.00	10800.00	21700	20230914	-20.32	15830	20230731	9.22	21700	-20.32	20230914	15830	9.22	20230731	21700	-20.32	20230914	15830	9.22	20230731	1.69	N	096240	500	57 억	154992	N	N	126	N	N
58	20231219	160717	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17330	-50	5	-0.29	362286860	20901	55.32	17350	17390	17300	22550	12170	17380	17333.47	1.35	-1040	2938	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1965	38.26	1.60	12	0.18	453.00	10800.00	21700	20230914	-20.14	15830	20230731	9.48	21700	-20.14	20230914	15830	9.48	20230731	21700	-20.14	20230914	15830	9.48	20230731	1.67	N	096240	500	57 억	152828	N	N	126	N	N
59	20231219	150721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17320	-60	5	-0.35	331223600	19108	50.57	17350	17390	17300	22550	12170	17380	17334.29	1.35	-1040	2164	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1964	38.23	1.60	12	0.17	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	21700	-20.18	20230914	15830	9.41	20230731	21700	-20.18	20230914	15830	9.41	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
60	20231219	140716	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17330	-50	5	-0.29	322096200	18581	49.18	17350	17390	17300	22550	12170	17380	17334.71	1.35	-1040	2194	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1965	38.26	1.60	12	0.16	453.00	10800.00	21700	20230914	-20.14	15830	20230731	9.48	21700	-20.14	20230914	15830	9.48	20230731	21700	-20.14	20230914	15830	9.48	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
61	20231219	130722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17310	-70	5	-0.40	290770450	16772	44.39	17350	17390	17300	22550	12170	17380	17336.66	1.35	-1040	2077	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1963	38.21	1.60	12	0.15	453.00	10800.00	21700	20230914	-20.23	15830	20230731	9.35	21700	-20.23	20230914	15830	9.35	20230731	21700	-20.23	20230914	15830	9.35	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
62	20231219	120720	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17330	-50	5	-0.29	239692010	13822	36.58	17350	17390	17310	22550	12170	17380	17341.34	1.35	-1040	1543	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1965	38.26	1.60	12	0.12	453.00	10800.00	21700	20230914	-20.14	15830	20230731	9.48	21700	-20.14	20230914	15830	9.48	20230731	21700	-20.14	20230914	15830	9.48	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
63	20231219	110721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	-40	5	-0.23	136152660	7846	20.77	17350	17390	17320	22550	12170	17380	17353.13	1.35	-1040	945	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1966	38.28	1.61	12	0.07	453.00	10800.00	21700	20230914	-20.09	15830	20230731	9.54	21700	-20.09	20230914	15830	9.54	20230731	21700	-20.09	20230914	15830	9.54	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
64	20231219	100719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	-40	5	-0.23	85118240	4903	12.98	17350	17390	17320	22550	12170	17380	17360.44	1.35	-1040	781	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1966	38.28	1.61	12	0.04	453.00	10800.00	21700	20230914	-20.09	15830	20230731	9.54	21700	-20.09	20230914	15830	9.54	20230731	21700	-20.09	20230914	15830	9.54	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
65	20231219	090715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	-20	5	-0.12	6026760	347	0.92	17350	17380	17350	22550	12170	17380	17368.18	1.35	-1040	-1	17593	17486	17393	17286	17193	17440	17240	58	5170	500	12510	10	1	11338180	1968	38.32	1.61	12	0.00	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	21700	-20.00	20230914	15830	9.67	20230731	21700	-20.00	20230914	15830	9.67	20230731	1.67	N	096240	500	57 억	152828	N	N	0	N	N
66	20231218	160715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17380	-90	5	-0.52	646428910	37249	127.92	17450	17500	17300	22700	12230	17470	17354.25	1.39	-1019	-5160	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1971	38.37	1.61	12	0.33	453.00	10800.00	21700	20230914	-19.91	15830	20230731	9.79	21700	-19.91	20230914	15830	9.79	20230731	21700	-19.91	20230914	15830	9.79	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
67	20231218	150718	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17340	-130	5	-0.74	594294380	34245	117.60	17450	17500	17300	22700	12230	17470	17354.19	1.39	-1019	-4658	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1966	38.28	1.61	12	0.30	453.00	10800.00	21700	20230914	-20.09	15830	20230731	9.54	21700	-20.09	20230914	15830	9.54	20230731	21700	-20.09	20230914	15830	9.54	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
68	20231218	140713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17350	-120	5	-0.69	516337600	29748	102.16	17450	17500	17300	22700	12230	17470	17357.05	1.39	-1019	-4240	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1967	38.30	1.61	12	0.26	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	21700	-20.05	20230914	15830	9.60	20230731	21700	-20.05	20230914	15830	9.60	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
69	20231218	130714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17350	-120	5	-0.69	440363890	25369	87.12	17450	17500	17300	22700	12230	17470	17358.35	1.39	-1019	-4210	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1967	38.30	1.61	12	0.22	453.00	10800.00	21700	20230914	-20.05	15830	20230731	9.60	21700	-20.05	20230914	15830	9.60	20230731	21700	-20.05	20230914	15830	9.60	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
70	20231218	120709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17320	-150	5	-0.86	330504720	19035	65.37	17450	17500	17300	22700	12230	17470	17363.00	1.39	-1019	-2625	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1964	38.23	1.60	12	0.17	453.00	10800.00	21700	20230914	-20.18	15830	20230731	9.41	21700	-20.18	20230914	15830	9.41	20230731	21700	-20.18	20230914	15830	9.41	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
71	20231218	110713	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17300	-170	5	-0.97	283123510	16298	55.97	17450	17500	17300	22700	12230	17470	17371.67	1.39	-1019	-2622	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1962	38.19	1.60	12	0.14	453.00	10800.00	21700	20230914	-20.28	15830	20230731	9.29	21700	-20.28	20230914	15830	9.29	20230731	21700	-20.28	20230914	15830	9.29	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
72	20231218	100711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17360	-110	5	-0.63	116237680	6668	22.90	17450	17500	17360	22700	12230	17470	17432.17	1.39	-1019	-1056	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1968	38.32	1.61	12	0.06	453.00	10800.00	21700	20230914	-20.00	15830	20230731	9.67	21700	-20.00	20230914	15830	9.67	20230731	21700	-20.00	20230914	15830	9.67	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
73	20231218	090709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17430	-40	5	-0.23	3071200	176	0.60	17450	17480	17430	22700	12230	17470	17450.00	1.39	-1019	17	17603	17536	17473	17406	17343	17505	17375	58	5230	500	12570	10	1	11338180	1976	38.48	1.61	12	0.00	453.00	10800.00	21700	20230914	-19.68	15830	20230731	10.11	21700	-19.68	20230914	15830	10.11	20230731	21700	-19.68	20230914	15830	10.11	20230731	1.68	N	096240	500	57 억	157701	N	N	1	N	N
74	20231215	160711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-60	5	-0.34	508657190	29118	70.17	17530	17540	17410	22750	12280	17530	17468.82	1.41	0	-1399	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1981	38.57	1.62	12	0.26	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
75	20231215	150714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-70	5	-0.40	490294490	28067	67.64	17530	17540	17410	22750	12280	17530	17468.72	1.41	0	-1306	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1980	38.54	1.62	12	0.25	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
76	20231215	140714	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17450	-80	5	-0.46	429274520	24568	59.21	17530	17540	17410	22750	12280	17530	17472.91	1.41	0	-1255	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1979	38.52	1.62	12	0.22	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
77	20231215	130708	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17450	-80	5	-0.46	349807970	20017	48.24	17530	17540	17410	22750	12280	17530	17475.54	1.41	0	-1793	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1979	38.52	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
78	20231215	120709	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	-30	5	-0.17	247282580	14152	34.11	17530	17540	17410	22750	12280	17530	17473.33	1.41	0	-1611	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1984	38.63	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
79	20231215	110705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-50	5	-0.29	236111200	13513	32.57	17530	17540	17410	22750	12280	17530	17472.89	1.41	0	-1506	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1982	38.59	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
80	20231215	100711	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-60	5	-0.34	189534210	10848	26.14	17530	17540	17410	22750	12280	17530	17471.81	1.41	0	-1070	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1981	38.57	1.62	12	0.10	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
81	20231215	090712	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-60	5	-0.34	13126090	750	1.81	17530	17530	17460	22750	12280	17530	17501.45	1.41	0	-342	17663	17596	17513	17446	17363	17555	17405	58	5220	500	12620	10	1	11338180	1981	38.57	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.70	N	096240	500	57 억	160119	N	N	1	N	N
82	20231214	160707	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-20	5	-0.11	726569650	41482	279.08	17550	17580	17430	22800	12290	17550	17515.30	1.46	-827	-5324	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1988	38.70	1.62	12	0.37	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	21700	-19.22	20230914	15830	10.74	20230731	21700	-19.22	20230914	15830	10.74	20230731	1.69	N	096240	500	57 억	165219	N	N	1	N	N
83	20231214	150733	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17440	-110	5	-0.63	675464200	38560	259.42	17550	17580	17440	22800	12290	17550	17517.23	1.46	-827	-4463	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1977	38.50	1.61	12	0.34	453.00	10800.00	21700	20230914	-19.63	15830	20230731	10.17	21700	-19.63	20230914	15830	10.17	20230731	21700	-19.63	20230914	15830	10.17	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
84	20231214	140715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-70	5	-0.40	567558650	32376	217.81	17550	17580	17460	22800	12290	17550	17530.23	1.46	-827	-3375	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1982	38.59	1.62	12	0.29	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
85	20231214	130729	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-70	5	-0.40	543409260	30995	208.52	17550	17580	17460	22800	12290	17550	17532.16	1.46	-827	-2824	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1982	38.59	1.62	12	0.27	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
86	20231214	120741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-10	5	-0.06	526545570	30031	202.04	17550	17580	17460	22800	12290	17550	17533.40	1.46	-827	-2635	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1989	38.72	1.62	12	0.26	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
87	20231214	110710	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	-50	5	-0.28	493471450	28142	189.33	17550	17580	17460	22800	12290	17550	17535.05	1.46	-827	-2167	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1984	38.63	1.62	12	0.25	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
88	20231214	100701	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17500	-50	5	-0.28	227107890	12950	87.12	17550	17580	17490	22800	12290	17550	17537.29	1.46	-827	-1072	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1984	38.63	1.62	12	0.11	453.00	10800.00	21700	20230914	-19.35	15830	20230731	10.55	21700	-19.35	20230914	15830	10.55	20230731	21700	-19.35	20230914	15830	10.55	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
89	20231214	090641	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	30	2	0.17	27278870	1554	10.45	17550	17580	17530	22800	12290	17550	17553.97	1.46	-827	-118	17710	17630	17570	17490	17430	17670	17530	58	5250	500	12630	10	1	11338180	1993	38.81	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	21700	-18.99	20230914	15830	11.05	20230731	21700	-18.99	20230914	15830	11.05	20230731	1.69	N	096240	500	57 억	165219	N	N	0	N	N
90	20231213	160705	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-50	5	-0.28	260555000	14838	65.74	17540	17650	17510	22850	12320	17600	17559.98	1.48	0	-1231	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1990	38.74	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
91	20231213	150722	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-60	5	-0.34	244812390	13940	61.76	17540	17650	17510	22850	12320	17600	17561.86	1.48	0	-1082	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1989	38.72	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
92	20231213	140719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-20	5	-0.11	183327330	10433	46.23	17540	17650	17510	22850	12320	17600	17571.87	1.48	0	-532	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1993	38.81	1.63	12	0.09	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	21700	-18.99	20230914	15830	11.05	20230731	21700	-18.99	20230914	15830	11.05	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
93	20231213	130721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-10	5	-0.06	151515170	8624	38.21	17540	17650	17510	22850	12320	17600	17569.01	1.48	0	-566	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1994	38.83	1.63	12	0.08	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	21700	-18.94	20230914	15830	11.12	20230731	21700	-18.94	20230914	15830	11.12	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
94	20231213	120719	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-30	5	-0.17	141483020	8053	35.68	17540	17650	17510	22850	12320	17600	17568.98	1.48	0	-632	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1992	38.79	1.63	12	0.07	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
95	20231213	110721	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-90	5	-0.51	130653040	7436	32.95	17540	17650	17510	22850	12320	17600	17570.34	1.48	0	-669	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1985	38.65	1.62	12	0.07	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	21700	-19.31	20230914	15830	10.61	20230731	21700	-19.31	20230914	15830	10.61	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
96	20231213	100724	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	-40	5	-0.23	92116230	5238	23.21	17540	17650	17540	22850	12320	17600	17586.15	1.48	0	-735	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	1991	38.76	1.63	12	0.05	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	21700	-19.08	20230914	15830	10.93	20230731	21700	-19.08	20230914	15830	10.93	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
97	20231213	090715	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17640	40	2	0.23	25938620	1472	6.52	17540	17640	17540	22850	12320	17600	17621.35	1.48	0	21	17726	17662	17536	17472	17346	17695	17505	58	5250	500	12670	10	1	11338180	2000	38.94	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.71	15830	20230731	11.43	21700	-18.71	20230914	15830	11.43	20230731	21700	-18.71	20230914	15830	11.43	20230731	1.68	N	096240	500	57 억	167277	N	N	0	N	N
98	20231212	160650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	70	2	0.40	392110990	22396	98.67	17530	17600	17410	22750	12280	17530	17499.17	1.48	0	-552	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1996	38.85	1.63	12	0.20	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	21700	-18.89	20230914	15830	11.18	20230731	21700	-18.89	20230914	15830	11.18	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
99	20231212	150658	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	20	2	0.11	296563030	16964	74.74	17530	17600	17410	22750	12280	17530	17481.90	1.48	0	-399	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1990	38.74	1.62	12	0.15	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
100	20231212	140622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-20	5	-0.11	255478180	14617	64.40	17530	17600	17410	22750	12280	17530	17478.15	1.48	0	-705	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1985	38.65	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	21700	-19.31	20230914	15830	10.61	20230731	21700	-19.31	20230914	15830	10.61	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
101	20231212	130621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17450	-80	5	-0.46	150413610	8624	38.00	17530	17530	17410	22750	12280	17530	17441.28	1.48	0	-1679	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1979	38.52	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.59	15830	20230731	10.23	21700	-19.59	20230914	15830	10.23	20230731	21700	-19.59	20230914	15830	10.23	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
102	20231212	120617	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17480	-50	5	-0.29	127540110	7314	32.22	17530	17530	17410	22750	12280	17530	17437.81	1.48	0	-1785	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1982	38.59	1.62	12	0.06	453.00	10800.00	21700	20230914	-19.45	15830	20230731	10.42	21700	-19.45	20230914	15830	10.42	20230731	21700	-19.45	20230914	15830	10.42	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
103	20231212	110627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-70	5	-0.40	109175440	6261	27.59	17530	17530	17410	22750	12280	17530	17437.38	1.48	0	-1650	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1980	38.54	1.62	12	0.06	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
104	20231212	100652	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-60	5	-0.34	60538330	3471	15.29	17530	17530	17410	22750	12280	17530	17441.18	1.48	0	-1390	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1981	38.57	1.62	12	0.03	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
105	20231212	090651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-60	5	-0.34	5557750	318	1.40	17530	17530	17470	22750	12280	17530	17477.20	1.48	0	-15	17683	17606	17513	17436	17343	17560	17390	58	5220	500	12620	10	1	11338180	1981	38.57	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.67	N	096240	500	57 억	167829	N	N	0	N	N
106	20231211	160653	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-20	5	-0.11	394225420	22540	94.64	17550	17590	17420	22800	12290	17550	17490.03	1.49	731	87	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1988	38.70	1.62	12	0.20	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	21700	-19.22	20230914	15830	10.74	20230731	21700	-19.22	20230914	15830	10.74	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
107	20231211	150651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17460	-90	5	-0.51	330272240	18877	79.26	17550	17590	17450	22800	12290	17550	17496.01	1.49	731	146	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1980	38.54	1.62	12	0.17	453.00	10800.00	21700	20230914	-19.54	15830	20230731	10.30	21700	-19.54	20230914	15830	10.30	20230731	21700	-19.54	20230914	15830	10.30	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
108	20231211	140650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17490	-60	5	-0.34	253759250	14497	60.87	17550	17590	17450	22800	12290	17550	17504.26	1.49	731	-31	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1983	38.61	1.62	12	0.13	453.00	10800.00	21700	20230914	-19.40	15830	20230731	10.49	21700	-19.40	20230914	15830	10.49	20230731	21700	-19.40	20230914	15830	10.49	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
109	20231211	130651	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	20	2	0.11	205311010	11730	49.25	17550	17590	17450	22800	12290	17550	17503.07	1.49	731	124	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1992	38.79	1.63	12	0.10	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
110	20231211	120650	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17470	-80	5	-0.46	157595880	9008	37.82	17550	17590	17450	22800	12290	17550	17495.10	1.49	731	-283	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1981	38.57	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.49	15830	20230731	10.36	21700	-19.49	20230914	15830	10.36	20230731	21700	-19.49	20230914	15830	10.36	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
111	20231211	110648	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-40	5	-0.23	110370740	6307	26.48	17550	17590	17450	22800	12290	17550	17499.72	1.49	731	-272	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1985	38.65	1.62	12	0.06	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	21700	-19.31	20230914	15830	10.61	20230731	21700	-19.31	20230914	15830	10.61	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
112	20231211	100647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17520	-30	5	-0.17	67187700	3839	16.12	17550	17590	17450	22800	12290	17550	17501.35	1.49	731	-216	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1986	38.68	1.62	12	0.03	453.00	10800.00	21700	20230914	-19.26	15830	20230731	10.68	21700	-19.26	20230914	15830	10.68	20230731	21700	-19.26	20230914	15830	10.68	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
113	20231211	090647	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	30	2	0.17	13828110	790	3.32	17550	17580	17480	22800	12290	17550	17503.94	1.49	731	202	17723	17636	17573	17486	17423	17605	17455	58	5250	500	12630	10	1	11338180	1993	38.81	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	21700	-18.99	20230914	15830	11.05	20230731	21700	-18.99	20230914	15830	11.05	20230731	1.67	N	096240	500	57 억	168603	N	N	0	N	N
114	20231208	160640	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-80	5	-0.45	416446320	23705	120.40	17630	17660	17510	22900	12350	17630	17567.88	1.49	0	-608	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	1990	38.74	1.62	12	0.21	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
115	20231208	150643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17510	-120	5	-0.68	377000060	21456	108.98	17630	17660	17510	22900	12350	17630	17570.85	1.49	0	-178	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	1985	38.65	1.62	12	0.19	453.00	10800.00	21700	20230914	-19.31	15830	20230731	10.61	21700	-19.31	20230914	15830	10.61	20230731	21700	-19.31	20230914	15830	10.61	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
116	20231208	140642	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-90	5	-0.51	317260300	18047	91.66	17630	17660	17520	22900	12350	17630	17579.67	1.49	0	115	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	1989	38.72	1.62	12	0.16	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
117	20231208	130643	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-100	5	-0.57	285785010	16252	82.55	17630	17660	17520	22900	12350	17630	17584.61	1.49	0	-81	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	1988	38.70	1.62	12	0.14	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	21700	-19.22	20230914	15830	10.74	20230731	21700	-19.22	20230914	15830	10.74	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
118	20231208	120638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-60	5	-0.34	178201460	10118	51.39	17630	17660	17550	22900	12350	17630	17612.32	1.49	0	-21	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	1992	38.79	1.63	12	0.09	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
119	20231208	110637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-40	5	-0.23	162548520	9227	46.87	17630	17660	17580	22900	12350	17630	17616.62	1.49	0	-22	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	1994	38.83	1.63	12	0.08	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	21700	-18.94	20230914	15830	11.12	20230731	21700	-18.94	20230914	15830	11.12	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
120	20231208	100645	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17660	30	2	0.17	57477220	3260	16.56	17630	17660	17600	22900	12350	17630	17631.05	1.49	0	687	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	2002	38.98	1.64	12	0.03	453.00	10800.00	21700	20230914	-18.62	15830	20230731	11.56	21700	-18.62	20230914	15830	11.56	20230731	21700	-18.62	20230914	15830	11.56	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
121	20231208	090635	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17650	20	2	0.11	2980720	169	0.86	17630	17650	17600	22900	12350	17630	17637.40	1.49	0	108	17803	17716	17623	17536	17443	17760	17580	58	5270	500	12690	10	1	11338180	2001	38.96	1.63	12	0.00	453.00	10800.00	21700	20230914	-18.66	15830	20230731	11.50	21700	-18.66	20230914	15830	11.50	20230731	21700	-18.66	20230914	15830	11.50	20230731	1.69	N	096240	500	57 억	168603	N	N	0	N	N
122	20231207	160638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	10	2	0.06	343499530	19502	99.52	17540	17710	17530	22900	12340	17620	17613.55	1.50	0	-1886	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1999	38.92	1.63	12	0.17	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	21700	-18.76	20230914	15830	11.37	20230731	21700	-18.76	20230914	15830	11.37	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
123	20231207	150639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-10	5	-0.06	317083320	18003	91.87	17540	17710	17530	22900	12340	17620	17612.80	1.50	0	-1364	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1997	38.87	1.63	12	0.16	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	21700	-18.85	20230914	15830	11.24	20230731	21700	-18.85	20230914	15830	11.24	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
124	20231207	140636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	-10	5	-0.06	255477350	14507	74.03	17540	17710	17530	22900	12340	17620	17610.63	1.50	0	-1198	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1997	38.87	1.63	12	0.13	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	21700	-18.85	20230914	15830	11.24	20230731	21700	-18.85	20230914	15830	11.24	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
125	20231207	130636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	0	3	0.00	227418730	12914	65.90	17540	17710	17530	22900	12340	17620	17610.25	1.50	0	-1239	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1998	38.90	1.63	12	0.11	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
126	20231207	120638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	-60	5	-0.34	207899760	11805	60.24	17540	17710	17530	22900	12340	17620	17611.16	1.50	0	-1209	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1991	38.76	1.63	12	0.10	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	21700	-19.08	20230914	15830	10.93	20230731	21700	-19.08	20230914	15830	10.93	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
127	20231207	110634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-70	5	-0.40	187627130	10651	54.35	17540	17710	17530	22900	12340	17620	17615.92	1.50	0	-1134	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1990	38.74	1.62	12	0.09	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
128	20231207	100632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-50	5	-0.28	134730360	7636	38.97	17540	17710	17540	22900	12340	17620	17644.10	1.50	0	-956	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1992	38.79	1.63	12	0.07	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
129	20231207	090638	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	10	2	0.06	14976080	851	4.34	17540	17630	17540	22900	12340	17620	17598.21	1.50	0	-223	17706	17662	17596	17552	17486	17685	17575	58	5280	500	12680	10	1	11338180	1999	38.92	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	21700	-18.76	20230914	15830	11.37	20230731	21700	-18.76	20230914	15830	11.37	20230731	1.70	N	096240	500	57 억	170064	N	N	0	N	N
130	20231206	160629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	-10	5	-0.06	343009650	19515	154.20	17540	17640	17530	22900	12350	17630	17576.58	1.49	0	1588	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1998	38.90	1.63	12	0.17	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
131	20231206	150639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-90	5	-0.51	301024980	17128	135.34	17540	17640	17530	22900	12350	17630	17574.86	1.49	0	1884	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1989	38.72	1.62	12	0.15	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
132	20231206	140637	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-80	5	-0.45	270292510	15378	121.51	17540	17640	17530	22900	12350	17630	17576.40	1.49	0	1837	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1990	38.74	1.62	12	0.14	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
133	20231206	130630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-80	5	-0.45	241471420	13737	108.54	17540	17640	17530	22900	12350	17630	17577.99	1.49	0	1640	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1990	38.74	1.62	12	0.12	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
134	20231206	120627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-50	5	-0.28	156657480	8911	70.41	17540	17640	17530	22900	12350	17630	17579.95	1.49	0	1357	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1993	38.81	1.63	12	0.08	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	21700	-18.99	20230914	15830	11.05	20230731	21700	-18.99	20230914	15830	11.05	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
135	20231206	110639	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17560	-70	5	-0.40	133828380	7614	60.16	17540	17640	17530	22900	12350	17630	17576.27	1.49	0	1359	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1991	38.76	1.63	12	0.07	453.00	10800.00	21700	20230914	-19.08	15830	20230731	10.93	21700	-19.08	20230914	15830	10.93	20230731	21700	-19.08	20230914	15830	10.93	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
136	20231206	100629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	-10	5	-0.06	93342070	5312	41.97	17540	17640	17530	22900	12350	17630	17571.37	1.49	0	1285	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1998	38.90	1.63	12	0.05	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
137	20231206	090633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-50	5	-0.28	15985040	911	7.20	17540	17580	17540	22900	12350	17630	17541.86	1.49	0	141	17703	17666	17593	17556	17483	17685	17575	58	5270	500	12690	10	1	11338180	1993	38.81	1.63	12	0.01	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	21700	-18.99	20230914	15830	11.05	20230731	21700	-18.99	20230914	15830	11.05	20230731	1.74	N	096240	500	57 억	168474	N	N	9	N	N
138	20231205	160636	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	0	3	0.00	221656920	12606	51.24	17530	17630	17520	22900	12350	17630	17583.39	1.48	0	1216	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1999	38.92	1.63	12	0.11	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	21700	-18.76	20230914	15830	11.37	20230731	21700	-18.76	20230914	15830	11.37	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
139	20231205	150633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17580	-50	5	-0.28	193712520	11019	44.79	17530	17630	17520	22900	12350	17630	17579.86	1.48	0	1278	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1993	38.81	1.63	12	0.10	453.00	10800.00	21700	20230914	-18.99	15830	20230731	11.05	21700	-18.99	20230914	15830	11.05	20230731	21700	-18.99	20230914	15830	11.05	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
140	20231205	140633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-40	5	-0.23	149389790	8499	34.54	17530	17630	17520	22900	12350	17630	17577.34	1.48	0	1247	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1994	38.83	1.63	12	0.07	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	21700	-18.94	20230914	15830	11.12	20230731	21700	-18.94	20230914	15830	11.12	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
141	20231205	130632	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-40	5	-0.23	123877110	7049	28.65	17530	17630	17520	22900	12350	17630	17573.71	1.48	0	1236	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1994	38.83	1.63	12	0.06	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	21700	-18.94	20230914	15830	11.12	20230731	21700	-18.94	20230914	15830	11.12	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
142	20231205	120627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	-30	5	-0.17	109183040	6214	25.26	17530	17630	17520	22900	12350	17630	17570.49	1.48	0	1092	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1996	38.85	1.63	12	0.05	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	21700	-18.89	20230914	15830	11.18	20230731	21700	-18.89	20230914	15830	11.18	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
143	20231205	110627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-60	5	-0.34	95732070	5449	22.15	17530	17630	17520	22900	12350	17630	17568.74	1.48	0	1084	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1992	38.79	1.63	12	0.05	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
144	20231205	100629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17590	-40	5	-0.23	36121130	2057	8.36	17530	17630	17520	22900	12350	17630	17560.10	1.48	0	138	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1994	38.83	1.63	12	0.02	453.00	10800.00	21700	20230914	-18.94	15830	20230731	11.12	21700	-18.94	20230914	15830	11.12	20230731	21700	-18.94	20230914	15830	11.12	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
145	20231205	090629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17520	-110	5	-0.62	7483630	427	1.74	17530	17620	17520	22900	12350	17630	17526.07	1.48	0	8	17750	17690	17590	17530	17430	17720	17560	58	5270	500	12690	10	1	11338180	1986	38.68	1.62	12	0.00	453.00	10800.00	21700	20230914	-19.26	15830	20230731	10.68	21700	-19.26	20230914	15830	10.68	20230731	21700	-19.26	20230914	15830	10.68	20230731	1.69	N	096240	500	57 억	167255	N	N	9	N	N
146	20231204	160627	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	10	2	0.06	425500980	24218	111.60	17620	17650	17490	22900	12340	17620	17569.44	1.44	0	5135	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1999	38.92	1.63	12	0.21	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	21700	-18.76	20230914	15830	11.37	20230731	21700	-18.76	20230914	15830	11.37	20230731	1.67	N	096240	500	57 억	163553	N	N	9	N	N
147	20231204	150629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-50	5	-0.28	336241590	19140	88.20	17620	17650	17490	22900	12340	17620	17567.48	1.44	0	3786	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1992	38.79	1.63	12	0.17	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
148	20231204	140625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-80	5	-0.45	325634710	18536	85.42	17620	17650	17490	22900	12340	17620	17567.69	1.44	0	3850	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1989	38.72	1.62	12	0.16	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
149	20231204	130623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	-20	5	-0.11	265494390	15109	69.62	17620	17650	17490	22900	12340	17620	17571.94	1.44	0	2307	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1996	38.85	1.63	12	0.13	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	21700	-18.89	20230914	15830	11.18	20230731	21700	-18.89	20230914	15830	11.18	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
150	20231204	120623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	0	3	0.00	234138750	13327	61.41	17620	17650	17490	22900	12340	17620	17568.75	1.44	0	1907	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1998	38.90	1.63	12	0.12	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
151	20231204	110626	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17570	-50	5	-0.28	182321780	10385	47.85	17620	17620	17490	22900	12340	17620	17556.26	1.44	0	773	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1992	38.79	1.63	12	0.09	453.00	10800.00	21700	20230914	-19.03	15830	20230731	10.99	21700	-19.03	20230914	15830	10.99	20230731	21700	-19.03	20230914	15830	10.99	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
152	20231204	100625	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17550	-70	5	-0.40	162500100	9257	42.66	17620	17620	17490	22900	12340	17620	17554.29	1.44	0	28	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1990	38.74	1.62	12	0.08	453.00	10800.00	21700	20230914	-19.12	15830	20230731	10.87	21700	-19.12	20230914	15830	10.87	20230731	21700	-19.12	20230914	15830	10.87	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
153	20231204	090624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17530	-90	5	-0.51	21325800	1215	5.60	17620	17620	17530	22900	12340	17620	17552.10	1.44	0	-570	17740	17680	17600	17540	17460	17710	17570	58	5280	500	12680	10	1	11338180	1988	38.70	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.22	15830	20230731	10.74	21700	-19.22	20230914	15830	10.74	20230731	21700	-19.22	20230914	15830	10.74	20230731	1.67	N	096240	500	57 억	163553	N	N	0	N	N
154	20231201	160624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17620	30	2	0.17	380934060	21652	121.19	17580	17660	17520	22850	12320	17590	17593.42	1.41	0	3626	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1998	38.90	1.63	12	0.19	453.00	10800.00	21700	20230914	-18.80	15830	20230731	11.31	21700	-18.80	20230914	15830	11.31	20230731	21700	-18.80	20230914	15830	11.31	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
155	20231201	150623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-50	5	-0.28	353949400	20120	112.62	17580	17660	17520	22850	12320	17590	17591.92	1.41	0	3460	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1989	38.72	1.62	12	0.18	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
156	20231201	140623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	20	2	0.11	300819530	17095	95.68	17580	17660	17520	22850	12320	17590	17596.93	1.41	0	3490	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1997	38.87	1.63	12	0.15	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	21700	-18.85	20230914	15830	11.24	20230731	21700	-18.85	20230914	15830	11.24	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
157	20231201	130623	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17630	40	2	0.23	238370700	13539	75.78	17580	17660	17520	22850	12320	17590	17606.23	1.41	0	2818	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1999	38.92	1.63	12	0.12	453.00	10800.00	21700	20230914	-18.76	15830	20230731	11.37	21700	-18.76	20230914	15830	11.37	20230731	21700	-18.76	20230914	15830	11.37	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
158	20231201	120628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	10	2	0.06	133572950	7595	42.51	17580	17630	17520	22850	12320	17590	17586.96	1.41	0	1942	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1996	38.85	1.63	12	0.07	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	21700	-18.89	20230914	15830	11.18	20230731	21700	-18.89	20230914	15830	11.18	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
159	20231201	110624	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17600	10	2	0.06	119387570	6789	38.00	17580	17630	17520	22850	12320	17590	17585.44	1.41	0	1834	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1996	38.85	1.63	12	0.06	453.00	10800.00	21700	20230914	-18.89	15830	20230731	11.18	21700	-18.89	20230914	15830	11.18	20230731	21700	-18.89	20230914	15830	11.18	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
160	20231201	100629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17610	20	2	0.11	54241110	3089	17.29	17580	17610	17520	22850	12320	17590	17559.44	1.41	0	342	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1997	38.87	1.63	12	0.03	453.00	10800.00	21700	20230914	-18.85	15830	20230731	11.24	21700	-18.85	20230914	15830	11.24	20230731	21700	-18.85	20230914	15830	11.24	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N
161	20231201	090622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	17540	-50	5	-0.28	22830640	1301	7.28	17580	17580	17540	22850	12320	17590	17548.53	1.41	0	37	17723	17656	17533	17466	17343	17690	17500	58	5260	500	12660	10	1	11338180	1989	38.72	1.62	12	0.01	453.00	10800.00	21700	20230914	-19.17	15830	20230731	10.80	21700	-19.17	20230914	15830	10.80	20230731	21700	-19.17	20230914	15830	10.80	20230731	1.65	N	096240	500	57 억	159827	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History