KissMeData/169330/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 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	investmentCareful	shortOverheated
2	20231229	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
3	20231229	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
4	20231229	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
5	20231229	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
6	20231229	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
7	20231229	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
8	20231229	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
9	20231229	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	-17	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846104	N	N	N	N
10	20231228	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	55	2	1.80	10522410	3424	48.94	3060	3115	3035	3975	2145	3060	3073.13	21.07	0	-12	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	569	14.98	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
11	20231228	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	30	2	0.98	9080365	2961	42.32	3060	3115	3035	3975	2145	3060	3066.65	21.07	0	-11	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	564	14.86	1.84	06	0.02	208.00	1676.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
12	20231228	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3085	25	2	0.82	7425100	2425	34.66	3060	3115	3035	3975	2145	3060	3061.90	21.07	0	-2	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	563	14.83	1.84	06	0.01	208.00	1676.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
13	20231228	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	30	2	0.98	6255880	2046	29.25	3060	3115	3035	3975	2145	3060	3057.61	21.07	0	-2	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	564	14.86	1.84	06	0.01	208.00	1676.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
14	20231228	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3095	35	2	1.14	5714495	1871	26.74	3060	3115	3035	3975	2145	3060	3054.25	21.07	0	0	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	565	14.88	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.94	2685	20230104	15.27	3965	-21.94	20230223	2685	15.27	20230104	3965	-21.94	20230223	2685	15.27	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
15	20231228	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	-5	5	-0.16	3699510	1211	17.31	3060	3115	3035	3975	2145	3060	3054.92	21.07	0	-1	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	558	14.69	1.82	06	0.01	208.00	1676.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
16	20231228	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3095	35	2	1.14	2714290	888	12.69	3060	3115	3035	3975	2145	3060	3056.63	21.07	0	-2	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	565	14.88	1.85	06	0.00	208.00	1676.00	3965	20230223	-21.94	2685	20230104	15.27	3965	-21.94	20230223	2685	15.27	20230104	3965	-21.94	20230223	2685	15.27	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
17	20231228	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	0	3	0.00	1413720	462	6.60	3060	3060	3060	3975	2145	3060	3060.00	21.07	0	0	3100	3080	3055	3035	3010	3067	3022	91	915	500	2080	5	1	18256918	559	14.71	1.83	06	0.00	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846121	N	N	N	N
18	20231227	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	0	3	0.00	21293060	6996	53.91	3075	3075	3030	3975	2145	3060	3043.60	21.07	0	28	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	559	14.71	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
19	20231227	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	0	3	0.00	20993340	6898	53.16	3075	3075	3030	3975	2145	3060	3043.40	21.07	0	30	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	559	14.71	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
20	20231227	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-25	5	-0.82	17852870	5871	45.25	3075	3075	3030	3975	2145	3060	3040.86	21.07	0	31	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	554	14.59	1.81	06	0.03	208.00	1676.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
21	20231227	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	-5	5	-0.16	14654115	4821	37.15	3075	3075	3030	3975	2145	3060	3039.64	21.07	0	31	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	558	14.69	1.82	06	0.03	208.00	1676.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
22	20231227	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-25	5	-0.82	12376215	4071	31.37	3075	3075	3030	3975	2145	3060	3040.09	21.07	0	31	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	554	14.59	1.81	06	0.02	208.00	1676.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
23	20231227	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-10	5	-0.33	7715055	2536	19.54	3075	3075	3030	3975	2145	3060	3042.21	21.07	0	31	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	557	14.66	1.82	06	0.01	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
24	20231227	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-10	5	-0.33	4793080	1576	12.15	3075	3075	3030	3975	2145	3060	3041.29	21.07	0	32	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	557	14.66	1.82	06	0.01	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
25	20231227	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-25	5	-0.82	1215165	400	3.08	3075	3075	3030	3975	2145	3060	3037.91	21.07	0	35	3153	3106	3073	3026	2993	3090	3010	91	915	500	2080	5	1	18256918	554	14.59	1.81	06	0.00	208.00	1676.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.41	N	169330	500	91 억	3846128	N	N	N	N
26	20231226	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	-10	5	-0.33	39692210	12976	135.97	3070	3120	3040	3990	2150	3070	3058.89	21.07	0	78	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	559	14.71	1.83	06	0.07	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
27	20231226	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-20	5	-0.65	37820390	12362	129.54	3070	3120	3040	3990	2150	3070	3059.41	21.07	0	53	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	557	14.66	1.82	06	0.07	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
28	20231226	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3065	-5	5	-0.16	24425280	7965	83.46	3070	3120	3045	3990	2150	3070	3066.58	21.07	0	60	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	560	14.74	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
29	20231226	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	-10	5	-0.33	22939045	7479	78.37	3070	3120	3045	3990	2150	3070	3067.13	21.07	0	60	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	559	14.71	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
30	20231226	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3065	-5	5	-0.16	22553435	7353	77.05	3070	3120	3045	3990	2150	3070	3067.24	21.07	0	60	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	560	14.74	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
31	20231226	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	-10	5	-0.33	20923400	6821	71.48	3070	3120	3045	3990	2150	3070	3067.50	21.07	0	60	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	559	14.71	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
32	20231226	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3100	30	2	0.98	19416590	6330	66.33	3070	3120	3045	3990	2150	3070	3067.39	21.07	0	59	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	566	14.90	1.85	06	0.03	208.00	1676.00	3965	20230223	-21.82	2685	20230104	15.46	3965	-21.82	20230223	2685	15.46	20230104	3965	-21.82	20230223	2685	15.46	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
33	20231226	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	-10	5	-0.33	1592180	516	5.41	3070	3100	3055	3990	2150	3070	3085.62	21.07	0	-3	3143	3106	3083	3046	3023	3100	3040	91	920	500	2080	5	1	18256918	559	14.71	1.83	06	0.00	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.41	N	169330	500	91 억	3846035	N	N	N	N
34	20231222	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-5	5	-0.16	29301110	9543	100.34	3070	3120	3060	3995	2155	3075	3070.43	21.06	0	418	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	560	14.76	1.83	06	0.05	208.00	1676.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
35	20231222	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	0	3	0.00	28143700	9166	96.37	3070	3120	3060	3995	2155	3075	3070.45	21.06	0	419	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	561	14.78	1.83	06	0.05	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
36	20231222	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	0	3	0.00	22311570	7266	76.40	3070	3120	3060	3995	2155	3075	3070.68	21.06	0	419	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	561	14.78	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
37	20231222	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3080	5	2	0.16	19965150	6501	68.35	3070	3120	3060	3995	2155	3075	3071.09	21.06	0	419	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	562	14.81	1.84	06	0.04	208.00	1676.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
38	20231222	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3080	5	2	0.16	19230930	6262	65.84	3070	3120	3060	3995	2155	3075	3071.05	21.06	0	419	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	562	14.81	1.84	06	0.03	208.00	1676.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
39	20231222	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	0	3	0.00	14213915	4630	48.68	3070	3120	3060	3995	2155	3075	3069.96	21.06	0	420	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	561	14.78	1.83	06	0.03	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
40	20231222	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	15	2	0.49	13117925	4274	44.94	3070	3120	3060	3995	2155	3075	3069.24	21.06	0	421	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	564	14.86	1.84	06	0.02	208.00	1676.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
41	20231222	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	0	3	0.00	3809745	1241	13.05	3070	3075	3065	3995	2155	3075	3069.90	21.06	0	425	3111	3092	3076	3057	3041	3102	3067	91	920	500	2090	5	1	18256918	561	14.78	1.83	06	0.01	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.41	N	169330	500	91 억	3845617	N	N	N	N
42	20231221	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	-45	5	-1.44	26503440	8629	187.67	3060	3095	3060	4055	2185	3120	3071.42	21.06	0	28	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	561	14.78	1.83	06	0.05	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
43	20231221	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-50	5	-1.60	26242090	8544	185.82	3060	3095	3060	4055	2185	3120	3071.41	21.06	0	39	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	560	14.76	1.83	06	0.05	208.00	1676.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
44	20231221	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3065	-55	5	-1.76	25196400	8204	178.43	3060	3095	3060	4055	2185	3120	3071.23	21.06	0	45	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	560	14.74	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
45	20231221	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3095	-25	5	-0.80	14189215	4614	100.35	3060	3095	3060	4055	2185	3120	3075.25	21.06	0	88	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	565	14.88	1.85	06	0.03	208.00	1676.00	3965	20230223	-21.94	2685	20230104	15.27	3965	-21.94	20230223	2685	15.27	20230104	3965	-21.94	20230223	2685	15.27	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
46	20231221	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3095	-25	5	-0.80	7797630	2531	55.05	3060	3095	3060	4055	2185	3120	3080.85	21.06	0	14	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	565	14.88	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.94	2685	20230104	15.27	3965	-21.94	20230223	2685	15.27	20230104	3965	-21.94	20230223	2685	15.27	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
47	20231221	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3080	-40	5	-1.28	6424015	2085	45.35	3060	3095	3060	4055	2185	3120	3081.06	21.06	0	76	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	562	14.81	1.84	06	0.01	208.00	1676.00	3965	20230223	-22.32	2685	20230104	14.71	3965	-22.32	20230223	2685	14.71	20230104	3965	-22.32	20230223	2685	14.71	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
48	20231221	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	-30	5	-0.96	3315640	1078	23.44	3060	3095	3060	4055	2185	3120	3075.73	21.06	0	77	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	564	14.86	1.84	06	0.01	208.00	1676.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
49	20231221	090844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	-45	5	-1.44	1601085	523	11.37	3060	3095	3060	4055	2185	3120	3061.35	21.06	0	322	3180	3150	3120	3090	3060	3165	3105	91	935	500	2120	5	1	18256918	561	14.78	1.83	06	0.00	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.41	N	169330	500	91 억	3845589	N	N	N	N
50	20231220	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3120	15	2	0.48	13487675	4342	64.27	3105	3150	3090	4035	2175	3105	3106.33	21.06	0	5	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	570	15.00	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.31	2685	20230104	16.20	3965	-21.31	20230223	2685	16.20	20230104	3965	-21.31	20230223	2685	16.20	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
51	20231220	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3130	25	2	0.81	12935450	4165	61.65	3105	3150	3090	4035	2175	3105	3105.75	21.06	0	7	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	571	15.05	1.87	06	0.02	208.00	1676.00	3965	20230223	-21.06	2685	20230104	16.57	3965	-21.06	20230223	2685	16.57	20230104	3965	-21.06	20230223	2685	16.57	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
52	20231220	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3100	-5	5	-0.16	12503330	4026	59.59	3105	3150	3090	4035	2175	3105	3105.65	21.06	0	17	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	566	14.90	1.85	06	0.02	208.00	1676.00	3965	20230223	-21.82	2685	20230104	15.46	3965	-21.82	20230223	2685	15.46	20230104	3965	-21.82	20230223	2685	15.46	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
53	20231220	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3095	-10	5	-0.32	8422670	2706	40.05	3105	3150	3090	4035	2175	3105	3112.59	21.06	0	14	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	565	14.88	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.94	2685	20230104	15.27	3965	-21.94	20230223	2685	15.27	20230104	3965	-21.94	20230223	2685	15.27	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
54	20231220	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	-15	5	-0.48	4829175	1545	22.87	3105	3150	3090	4035	2175	3105	3125.68	21.06	0	6	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	564	14.86	1.84	06	0.01	208.00	1676.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
55	20231220	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3135	30	2	0.97	2355800	750	11.10	3105	3150	3105	4035	2175	3105	3141.07	21.06	0	3	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	572	15.07	1.87	06	0.00	208.00	1676.00	3965	20230223	-20.93	2685	20230104	16.76	3965	-20.93	20230223	2685	16.76	20230104	3965	-20.93	20230223	2685	16.76	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
56	20231220	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3145	40	2	1.29	1349180	430	6.36	3105	3150	3105	4035	2175	3105	3137.63	21.06	0	3	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	574	15.12	1.88	06	0.00	208.00	1676.00	3965	20230223	-20.68	2685	20230104	17.13	3965	-20.68	20230223	2685	17.13	20230104	3965	-20.68	20230223	2685	17.13	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
57	20231220	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	0	3	0.00	21735	7	0.10	3105	3105	3105	4035	2175	3105	3105.00	21.06	0	0	3168	3136	3093	3061	3018	3152	3077	91	930	500	2110	5	1	18256918	567	14.93	1.85	06	0.00	208.00	1676.00	3965	20230223	-21.69	2685	20230104	15.64	3965	-21.69	20230223	2685	15.64	20230104	3965	-21.69	20230223	2685	15.64	20230104	0.42	N	169330	500	91 억	3845579	N	N	N	N
58	20231219	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	55	2	1.80	20786080	6756	52.96	3055	3125	3050	3965	2135	3050	3076.68	21.06	0	46	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	567	14.93	1.85	06	0.04	208.00	1676.00	3965	20230223	-21.69	2685	20230104	15.64	3965	-21.69	20230223	2685	15.64	20230104	3965	-21.69	20230223	2685	15.64	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
59	20231219	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3100	50	2	1.64	19410940	6313	49.49	3055	3125	3050	3965	2135	3050	3074.76	21.06	0	47	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	566	14.90	1.85	06	0.03	208.00	1676.00	3965	20230223	-21.82	2685	20230104	15.46	3965	-21.82	20230223	2685	15.46	20230104	3965	-21.82	20230223	2685	15.46	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
60	20231219	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3125	75	2	2.46	15784715	5143	40.32	3055	3125	3050	3965	2135	3050	3069.16	21.06	0	49	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	571	15.02	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.19	2685	20230104	16.39	3965	-21.19	20230223	2685	16.39	20230104	3965	-21.19	20230223	2685	16.39	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
61	20231219	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3120	70	2	2.30	15038290	4904	38.44	3055	3120	3050	3965	2135	3050	3066.54	21.06	0	51	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	570	15.00	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.31	2685	20230104	16.20	3965	-21.31	20230223	2685	16.20	20230104	3965	-21.31	20230223	2685	16.20	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
62	20231219	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3120	70	2	2.30	12741970	4168	32.67	3055	3120	3050	3965	2135	3050	3057.09	21.06	0	52	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	570	15.00	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.31	2685	20230104	16.20	3965	-21.31	20230223	2685	16.20	20230104	3965	-21.31	20230223	2685	16.20	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
63	20231219	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	55	2	1.80	12008185	3932	30.82	3055	3110	3050	3965	2135	3050	3053.96	21.06	0	54	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	567	14.93	1.85	06	0.02	208.00	1676.00	3965	20230223	-21.69	2685	20230104	15.64	3965	-21.69	20230223	2685	15.64	20230104	3965	-21.69	20230223	2685	15.64	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
64	20231219	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	55	2	1.80	11362970	3723	29.18	3055	3105	3050	3965	2135	3050	3052.10	21.06	0	49	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	567	14.93	1.85	06	0.02	208.00	1676.00	3965	20230223	-21.69	2685	20230104	15.64	3965	-21.69	20230223	2685	15.64	20230104	3965	-21.69	20230223	2685	15.64	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
65	20231219	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	5	2	0.16	1043580	342	2.68	3055	3055	3050	3965	2135	3050	3051.40	21.06	0	16	3136	3092	3071	3027	3006	3082	3017	91	915	500	2070	5	1	18256918	558	14.69	1.82	06	0.00	208.00	1676.00	3965	20230223	-22.95	2685	20230104	13.78	3965	-22.95	20230223	2685	13.78	20230104	3965	-22.95	20230223	2685	13.78	20230104	0.42	N	169330	500	91 억	3845533	N	N	N	N
66	20231218	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-65	5	-2.09	39218040	12757	84.88	3070	3115	3050	4045	2185	3115	3074.24	21.06	0	15	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	557	14.66	1.82	06	0.07	208.00	1676.00	3965	20230223	-23.08	2685	20230104	13.59	3965	-23.08	20230223	2685	13.59	20230104	3965	-23.08	20230223	2685	13.59	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
67	20231218	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3075	-40	5	-1.28	31953940	10378	69.05	3070	3115	3055	4045	2185	3115	3079.01	21.06	0	227	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	561	14.78	1.83	06	0.06	208.00	1676.00	3965	20230223	-22.45	2685	20230104	14.53	3965	-22.45	20230223	2685	14.53	20230104	3965	-22.45	20230223	2685	14.53	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
68	20231218	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3090	-25	5	-0.80	21506365	6970	46.37	3070	3115	3065	4045	2185	3115	3085.56	21.06	0	178	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	564	14.86	1.84	06	0.04	208.00	1676.00	3965	20230223	-22.07	2685	20230104	15.08	3965	-22.07	20230223	2685	15.08	20230104	3965	-22.07	20230223	2685	15.08	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
69	20231218	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3100	-15	5	-0.48	20718345	6715	44.68	3070	3115	3065	4045	2185	3115	3085.38	21.06	0	238	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	566	14.90	1.85	06	0.04	208.00	1676.00	3965	20230223	-21.82	2685	20230104	15.46	3965	-21.82	20230223	2685	15.46	20230104	3965	-21.82	20230223	2685	15.46	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
70	20231218	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3070	-45	5	-1.44	19987520	6479	43.11	3070	3115	3065	4045	2185	3115	3084.97	21.06	0	238	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	560	14.76	1.83	06	0.04	208.00	1676.00	3965	20230223	-22.57	2685	20230104	14.34	3965	-22.57	20230223	2685	14.34	20230104	3965	-22.57	20230223	2685	14.34	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
71	20231218	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	0	3	0.00	17734025	5747	38.24	3070	3115	3065	4045	2185	3115	3085.79	21.06	0	237	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	569	14.98	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
72	20231218	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3105	-10	5	-0.32	7716420	2509	16.69	3070	3105	3065	4045	2185	3115	3075.50	21.06	0	325	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	567	14.93	1.85	06	0.01	208.00	1676.00	3965	20230223	-21.69	2685	20230104	15.64	3965	-21.69	20230223	2685	15.64	20230104	3965	-21.69	20230223	2685	15.64	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
73	20231218	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3065	-50	5	-1.61	6050765	1970	13.11	3070	3105	3065	4045	2185	3115	3071.45	21.06	0	346	3231	3172	3116	3057	3001	3145	3030	91	930	500	2110	5	1	18256918	560	14.74	1.83	06	0.01	208.00	1676.00	3965	20230223	-22.70	2685	20230104	14.15	3965	-22.70	20230223	2685	14.15	20230104	3965	-22.70	20230223	2685	14.15	20230104	0.42	N	169330	500	91 억	3845499	N	N	N	N
74	20231215	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	-60	5	-1.89	46566795	15030	105.46	3175	3175	3060	4125	2225	3175	3098.26	21.06	0	19	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	569	14.98	1.86	06	0.08	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
75	20231215	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3110	-65	5	-2.05	45527935	14696	103.12	3175	3175	3060	4125	2225	3175	3097.98	21.06	0	36	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	568	14.95	1.86	06	0.08	208.00	1676.00	3965	20230223	-21.56	2685	20230104	15.83	3965	-21.56	20230223	2685	15.83	20230104	3965	-21.56	20230223	2685	15.83	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
76	20231215	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3085	-90	5	-2.83	42606675	13749	96.47	3175	3175	3060	4125	2225	3175	3098.89	21.06	0	35	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	563	14.83	1.84	06	0.08	208.00	1676.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
77	20231215	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	-115	5	-3.62	37617410	12123	85.06	3175	3175	3060	4125	2225	3175	3102.98	21.06	0	38	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	559	14.71	1.83	06	0.07	208.00	1676.00	3965	20230223	-22.82	2685	20230104	13.97	3965	-22.82	20230223	2685	13.97	20230104	3965	-22.82	20230223	2685	13.97	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
78	20231215	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3085	-90	5	-2.83	26817590	8607	60.39	3175	3175	3085	4125	2225	3175	3115.79	21.06	0	40	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	563	14.83	1.84	06	0.05	208.00	1676.00	3965	20230223	-22.19	2685	20230104	14.90	3965	-22.19	20230223	2685	14.90	20230104	3965	-22.19	20230223	2685	14.90	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
79	20231215	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3115	-60	5	-1.89	16027605	5126	35.97	3175	3175	3115	4125	2225	3175	3126.73	21.06	0	41	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	569	14.98	1.86	06	0.03	208.00	1676.00	3965	20230223	-21.44	2685	20230104	16.01	3965	-21.44	20230223	2685	16.01	20230104	3965	-21.44	20230223	2685	16.01	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
80	20231215	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3125	-50	5	-1.57	10578635	3380	23.72	3175	3175	3120	4125	2225	3175	3129.77	21.06	0	38	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	571	15.02	1.86	06	0.02	208.00	1676.00	3965	20230223	-21.19	2685	20230104	16.39	3965	-21.19	20230223	2685	16.39	20230104	3965	-21.19	20230223	2685	16.39	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
81	20231215	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3125	-50	5	-1.57	2125690	676	4.74	3175	3175	3125	4125	2225	3175	3144.51	21.06	0	7	3271	3222	3186	3137	3101	3205	3120	91	950	500	2150	5	1	18256918	571	15.02	1.86	06	0.00	208.00	1676.00	3965	20230223	-21.19	2685	20230104	16.39	3965	-21.19	20230223	2685	16.39	20230104	3965	-21.19	20230223	2685	16.39	20230104	0.42	N	169330	500	91 억	3845463	N	N	N	N
82	20231214	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3175	-65	5	-2.01	45256435	14252	423.54	3235	3235	3150	4210	2270	3240	3175.44	21.06	0	-21	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	580	15.26	1.89	06	0.08	208.00	1676.00	3965	20230223	-19.92	2685	20230104	18.25	3965	-19.92	20230223	2685	18.25	20230104	3965	-19.92	20230223	2685	18.25	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
83	20231214	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3180	-60	5	-1.85	45031220	14181	421.43	3235	3235	3150	4210	2270	3240	3175.46	21.06	0	-21	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	581	15.29	1.90	06	0.08	208.00	1676.00	3965	20230223	-19.80	2685	20230104	18.44	3965	-19.80	20230223	2685	18.44	20230104	3965	-19.80	20230223	2685	18.44	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
84	20231214	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3155	-85	5	-2.62	38596425	12144	360.89	3235	3235	3155	4210	2270	3240	3178.23	21.06	0	944	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	576	15.17	1.88	06	0.07	208.00	1676.00	3965	20230223	-20.43	2685	20230104	17.50	3965	-20.43	20230223	2685	17.50	20230104	3965	-20.43	20230223	2685	17.50	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
85	20231214	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3195	-45	5	-1.39	28662845	9005	267.61	3235	3235	3155	4210	2270	3240	3182.99	21.06	0	437	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	583	15.36	1.91	06	0.05	208.00	1676.00	3965	20230223	-19.42	2685	20230104	18.99	3965	-19.42	20230223	2685	18.99	20230104	3965	-19.42	20230223	2685	18.99	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
86	20231214	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3185	-55	5	-1.70	28305350	8893	264.28	3235	3235	3155	4210	2270	3240	3182.88	21.06	0	437	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	581	15.31	1.90	06	0.05	208.00	1676.00	3965	20230223	-19.67	2685	20230104	18.62	3965	-19.67	20230223	2685	18.62	20230104	3965	-19.67	20230223	2685	18.62	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
87	20231214	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3180	-60	5	-1.85	27950640	8782	260.98	3235	3235	3155	4210	2270	3240	3182.72	21.06	0	439	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	581	15.29	1.90	06	0.05	208.00	1676.00	3965	20230223	-19.80	2685	20230104	18.44	3965	-19.80	20230223	2685	18.44	20230104	3965	-19.80	20230223	2685	18.44	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
88	20231214	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3185	-55	5	-1.70	14142190	4427	131.56	3235	3235	3175	4210	2270	3240	3194.53	21.06	0	441	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	581	15.31	1.90	06	0.02	208.00	1676.00	3965	20230223	-19.67	2685	20230104	18.62	3965	-19.67	20230223	2685	18.62	20230104	3965	-19.67	20230223	2685	18.62	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
89	20231214	090802	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	494955	153	4.55	3235	3235	3235	4210	2270	3240	3235.00	21.06	0	3	3273	3256	3233	3216	3193	3245	3205	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.00	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.42	N	169330	500	91 억	3845000	N	N	N	N
90	20231213	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3240	5	2	0.15	10900175	3365	88.76	3250	3250	3210	4205	2265	3235	3239.28	21.06	0	-145	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	592	15.58	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
91	20231213	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3210	-25	5	-0.77	10466135	3231	85.23	3250	3250	3210	4205	2265	3235	3239.29	21.06	0	-144	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	586	15.43	1.92	06	0.02	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
92	20231213	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3245	10	2	0.31	9644485	2977	78.53	3250	3250	3210	4205	2265	3235	3239.67	21.06	0	-130	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	592	15.60	1.94	06	0.02	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
93	20231213	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3245	10	2	0.31	7846995	2423	63.91	3250	3250	3210	4205	2265	3235	3238.55	21.06	0	-124	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	592	15.60	1.94	06	0.01	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
94	20231213	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3240	5	2	0.15	4713610	1456	38.41	3250	3250	3220	4205	2265	3235	3237.37	21.06	0	-94	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	592	15.58	1.93	06	0.01	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
95	20231213	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	0	3	0.00	3299585	1019	26.88	3250	3250	3220	4205	2265	3235	3238.06	21.06	0	-70	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	591	15.55	1.93	06	0.01	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
96	20231213	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3245	10	2	0.31	1468765	453	11.95	3250	3250	3230	4205	2265	3235	3242.31	21.06	0	-36	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	592	15.60	1.94	06	0.00	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
97	20231213	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3250	15	2	0.46	65000	20	0.53	3250	3250	3250	4205	2265	3235	3250.00	21.06	0	0	3271	3252	3231	3212	3191	3262	3222	91	970	500	2190	5	1	18256918	593	15.62	1.94	06	0.00	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.44	N	169330	500	91 억	3845145	N	N	N	N
98	20231212	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	12256810	3791	7.70	3220	3250	3210	4210	2270	3240	3233.13	21.06	0	-24	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
99	20231212	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	11503375	3558	7.23	3220	3250	3210	4210	2270	3240	3233.10	21.06	0	-8	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
100	20231212	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	10888845	3368	6.84	3220	3250	3210	4210	2270	3240	3233.03	21.06	0	-4	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
101	20231212	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3230	-10	5	-0.31	9734205	3011	6.12	3220	3250	3210	4210	2270	3240	3232.88	21.06	0	4	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
102	20231212	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	9505425	2940	5.97	3220	3250	3210	4210	2270	3240	3233.14	21.06	0	4	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
103	20231212	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	8527600	2637	5.36	3220	3250	3220	4210	2270	3240	3233.83	21.06	0	5	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.01	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
104	20231212	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	5949225	1839	3.73	3220	3250	3220	4210	2270	3240	3235.03	21.06	0	5	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.01	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
105	20231212	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3225	-15	5	-0.46	1333220	414	0.84	3220	3225	3220	4210	2270	3240	3220.34	21.06	0	7	3306	3272	3256	3222	3206	3265	3215	91	970	500	2200	5	1	18256918	589	15.50	1.92	06	0.00	208.00	1676.00	3965	20230223	-18.66	2685	20230104	20.11	3965	-18.66	20230223	2685	20.11	20230104	3965	-18.66	20230223	2685	20.11	20230104	0.45	N	169330	500	91 억	3845169	N	N	N	N
106	20231211	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3240	-15	5	-0.46	160484500	49111	121.94	3255	3290	3240	4230	2280	3255	3267.79	21.06	39	-382	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	592	15.58	1.93	06	0.27	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
107	20231211	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3270	15	2	0.46	152959545	46793	116.19	3255	3290	3240	4230	2280	3255	3268.86	21.06	39	-379	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	597	15.72	1.95	06	0.26	208.00	1676.00	3965	20230223	-17.53	2685	20230104	21.79	3965	-17.53	20230223	2685	21.79	20230104	3965	-17.53	20230223	2685	21.79	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
108	20231211	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3280	25	2	0.77	151939645	46481	115.41	3255	3290	3240	4230	2280	3255	3268.85	21.06	39	-370	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	599	15.77	1.96	06	0.25	208.00	1676.00	3965	20230223	-17.28	2685	20230104	22.16	3965	-17.28	20230223	2685	22.16	20230104	3965	-17.28	20230223	2685	22.16	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
109	20231211	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3250	-5	5	-0.15	32452190	9987	24.80	3255	3265	3240	4230	2280	3255	3249.44	21.06	39	-294	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	593	15.62	1.94	06	0.05	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
110	20231211	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3255	0	3	0.00	31707455	9758	24.23	3255	3265	3240	4230	2280	3255	3249.38	21.06	39	-287	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	594	15.65	1.94	06	0.05	208.00	1676.00	3965	20230223	-17.91	2685	20230104	21.23	3965	-17.91	20230223	2685	21.23	20230104	3965	-17.91	20230223	2685	21.23	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
111	20231211	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3255	0	3	0.00	26714500	8221	20.41	3255	3265	3240	4230	2280	3255	3249.54	21.06	39	-235	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	594	15.65	1.94	06	0.05	208.00	1676.00	3965	20230223	-17.91	2685	20230104	21.23	3965	-17.91	20230223	2685	21.23	20230104	3965	-17.91	20230223	2685	21.23	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
112	20231211	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3260	5	2	0.15	19888115	6120	15.20	3255	3265	3240	4230	2280	3255	3249.69	21.06	39	-233	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	595	15.67	1.95	06	0.03	208.00	1676.00	3965	20230223	-17.78	2685	20230104	21.42	3965	-17.78	20230223	2685	21.42	20230104	3965	-17.78	20230223	2685	21.42	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
113	20231211	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3255	0	3	0.00	2145895	662	1.64	3255	3255	3240	4230	2280	3255	3241.53	21.06	39	-17	3295	3275	3245	3225	3195	3285	3235	91	975	500	2210	5	1	18256918	594	15.65	1.94	06	0.00	208.00	1676.00	3965	20230223	-17.91	2685	20230104	21.23	3965	-17.91	20230223	2685	21.23	20230104	3965	-17.91	20230223	2685	21.23	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
114	20231208	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3255	5	2	0.15	130983330	40254	115.43	3250	3265	3215	4225	2275	3250	3253.92	21.06	0	-39	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	594	15.65	1.94	06	0.22	208.00	1676.00	3965	20230223	-17.91	2685	20230104	21.23	3965	-17.91	20230223	2685	21.23	20230104	3965	-17.91	20230223	2685	21.23	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
115	20231208	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3255	5	2	0.15	129030330	39654	113.71	3250	3265	3215	4225	2275	3250	3253.90	21.06	0	-39	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	594	15.65	1.94	06	0.22	208.00	1676.00	3965	20230223	-17.91	2685	20230104	21.23	3965	-17.91	20230223	2685	21.23	20230104	3965	-17.91	20230223	2685	21.23	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
116	20231208	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3250	0	3	0.00	28117210	8681	24.89	3250	3265	3215	4225	2275	3250	3238.94	21.06	0	-37	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	593	15.62	1.94	06	0.05	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
117	20231208	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3230	-20	5	-0.62	17396560	5375	15.41	3250	3265	3215	4225	2275	3250	3236.57	21.06	0	-37	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	590	15.53	1.93	06	0.03	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
118	20231208	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3230	-20	5	-0.62	13603335	4201	12.05	3250	3265	3215	4225	2275	3250	3238.12	21.06	0	-37	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	590	15.53	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
119	20231208	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3240	-10	5	-0.31	7365480	2270	6.51	3250	3265	3215	4225	2275	3250	3244.70	21.06	0	-37	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	592	15.58	1.93	06	0.01	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
120	20231208	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3225	-25	5	-0.77	5523775	1703	4.88	3250	3265	3215	4225	2275	3250	3243.56	21.06	0	-33	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	589	15.50	1.92	06	0.01	208.00	1676.00	3965	20230223	-18.66	2685	20230104	20.11	3965	-18.66	20230223	2685	20.11	20230104	3965	-18.66	20230223	2685	20.11	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
121	20231208	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3265	15	2	0.46	2960735	908	2.60	3250	3265	3250	4225	2275	3250	3260.72	21.06	0	-10	3286	3267	3236	3217	3186	3277	3227	91	975	500	2210	5	1	18256918	596	15.70	1.95	06	0.00	208.00	1676.00	3965	20230223	-17.65	2685	20230104	21.60	3965	-17.65	20230223	2685	21.60	20230104	3965	-17.65	20230223	2685	21.60	20230104	0.45	N	169330	500	91 억	3844829	N	N	N	N
122	20231207	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3250	10	2	0.31	113245235	34874	211.14	3240	3255	3205	4210	2270	3240	3247.27	21.06	0	-243	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	593	15.62	1.94	06	0.19	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
123	20231207	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3235	-5	5	-0.15	110996190	34180	206.94	3240	3255	3205	4210	2270	3240	3247.40	21.06	0	-242	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.19	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
124	20231207	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3250	10	2	0.31	108593705	33440	202.46	3240	3255	3205	4210	2270	3240	3247.42	21.06	0	-222	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	593	15.62	1.94	06	0.18	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
125	20231207	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3215	-25	5	-0.77	6886965	2142	12.97	3240	3250	3205	4210	2270	3240	3215.20	21.06	0	-216	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	587	15.46	1.92	06	0.01	208.00	1676.00	3965	20230223	-18.92	2685	20230104	19.74	3965	-18.92	20230223	2685	19.74	20230104	3965	-18.92	20230223	2685	19.74	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
126	20231207	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3210	-30	5	-0.93	6035345	1877	11.36	3240	3250	3205	4210	2270	3240	3215.42	21.06	0	-206	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	586	15.43	1.92	06	0.01	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
127	20231207	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3210	-30	5	-0.93	3308410	1028	6.22	3240	3250	3205	4210	2270	3240	3218.30	21.06	0	-146	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	586	15.43	1.92	06	0.01	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
128	20231207	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3245	5	2	0.15	904560	280	1.70	3240	3250	3220	4210	2270	3240	3230.57	21.06	0	-37	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	592	15.60	1.94	06	0.00	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
129	20231207	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3240	0	3	0.00	16200	5	0.03	3240	3240	3240	4210	2270	3240	3240.00	21.06	0	0	3290	3265	3215	3190	3140	3277	3202	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.00	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.47	N	169330	500	91 억	3845072	N	N	N	N
130	20231206	160742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	35	2	1.09	53134235	16517	35.61	3205	3240	3165	4165	2245	3205	3216.94	21.06	0	-132	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	592	15.58	1.93	06	0.09	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
131	20231206	150755	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	35	2	1.09	48944920	15224	32.82	3205	3240	3165	4165	2245	3205	3214.98	21.06	0	-131	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	592	15.58	1.93	06	0.08	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
132	20231206	140753	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3210	5	2	0.16	18437915	5763	12.42	3205	3235	3165	4165	2245	3205	3199.36	21.06	0	-126	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	586	15.43	1.92	06	0.03	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
133	20231206	130744	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3215	10	2	0.31	16160315	5055	10.90	3205	3235	3165	4165	2245	3205	3196.90	21.06	0	-117	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	587	15.46	1.92	06	0.03	208.00	1676.00	3965	20230223	-18.92	2685	20230104	19.74	3965	-18.92	20230223	2685	19.74	20230104	3965	-18.92	20230223	2685	19.74	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
134	20231206	120742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	15	2	0.47	14049475	4398	9.48	3205	3235	3165	4165	2245	3205	3194.51	21.06	0	-99	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	588	15.48	1.92	06	0.02	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
135	20231206	110754	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	15	2	0.47	13814450	4325	9.32	3205	3235	3165	4165	2245	3205	3194.09	21.06	0	-99	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	588	15.48	1.92	06	0.02	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
136	20231206	100745	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3210	5	2	0.16	6825325	2145	4.62	3205	3210	3165	4165	2245	3205	3181.97	21.06	0	-13	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	586	15.43	1.92	06	0.01	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
137	20231206	090748	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3175	-30	5	-0.94	3644275	1148	2.47	3205	3205	3165	4165	2245	3205	3174.46	21.06	0	3	3275	3240	3220	3185	3165	3230	3175	91	960	500	2170	5	1	18256918	580	15.26	1.89	06	0.01	208.00	1676.00	3965	20230223	-19.92	2685	20230104	18.25	3965	-19.92	20230223	2685	18.25	20230104	3965	-19.92	20230223	2685	18.25	20230104	0.47	N	169330	500	91 억	3845204	N	N	N	N
138	20231205	160751	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3205	-35	5	-1.08	150056355	46387	121.79	3210	3255	3200	4210	2270	3240	3234.88	21.06	0	224	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	585	15.41	1.91	06	0.25	208.00	1676.00	3965	20230223	-19.17	2685	20230104	19.37	3965	-19.17	20230223	2685	19.37	20230104	3965	-19.17	20230223	2685	19.37	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
139	20231205	150747	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3210	-30	5	-0.93	137389055	42438	111.42	3210	3255	3200	4210	2270	3240	3237.41	21.06	0	262	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	586	15.43	1.92	06	0.23	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
140	20231205	140748	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-10	5	-0.31	32837580	10225	26.85	3210	3240	3200	4210	2270	3240	3211.50	21.06	0	176	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.06	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
141	20231205	130744	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-10	5	-0.31	15236820	4740	12.45	3210	3240	3210	4210	2270	3240	3214.52	21.06	0	176	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.03	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
142	20231205	120741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-10	5	-0.31	14014320	4360	11.45	3210	3240	3210	4210	2270	3240	3214.29	21.06	0	176	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
143	20231205	110743	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-10	5	-0.31	12938705	4027	10.57	3210	3240	3210	4210	2270	3240	3212.99	21.06	0	231	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
144	20231205	100746	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3235	-5	5	-0.15	12693695	3951	10.37	3210	3240	3210	4210	2270	3240	3212.78	21.06	0	234	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.02	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
145	20231205	090740	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3215	-25	5	-0.77	2781865	866	2.27	3210	3215	3210	4210	2270	3240	3212.32	21.06	0	35	3280	3260	3235	3215	3190	3270	3225	91	970	500	2200	5	1	18256918	587	15.46	1.92	06	0.00	208.00	1676.00	3965	20230223	-18.92	2685	20230104	19.74	3965	-18.92	20230223	2685	19.74	20230104	3965	-18.92	20230223	2685	19.74	20230104	0.48	N	169330	500	91 억	3845218	N	N	N	N
146	20231204	160738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	-5	5	-0.15	123576535	38087	52.59	3225	3255	3210	4215	2275	3245	3244.59	21.06	0	-62	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.21	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
147	20231204	150741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	-5	5	-0.15	123482575	38058	52.55	3225	3255	3210	4215	2275	3245	3244.59	21.06	0	-62	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.21	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
148	20231204	140735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3245	0	3	0.00	89241780	27518	38.00	3225	3255	3210	4215	2275	3245	3243.03	21.06	0	-61	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	592	15.60	1.94	06	0.15	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
149	20231204	130735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	-5	5	-0.15	87980950	27128	37.46	3225	3255	3210	4215	2275	3245	3243.18	21.06	0	-61	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.15	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
150	20231204	120736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3250	5	2	0.15	87584625	27006	37.29	3225	3255	3210	4215	2275	3245	3243.15	21.06	0	-61	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	593	15.62	1.94	06	0.15	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
151	20231204	110738	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-15	5	-0.46	20433865	6329	8.74	3225	3245	3210	4215	2275	3245	3228.61	21.06	0	-61	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.03	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
152	20231204	100737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	-5	5	-0.15	18558205	5750	7.94	3225	3245	3210	4215	2275	3245	3227.51	21.06	0	-60	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.03	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
153	20231204	090736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-15	5	-0.46	467825	145	0.20	3225	3235	3225	4215	2275	3245	3226.38	21.06	0	-2	3291	3267	3236	3212	3181	3280	3225	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.00	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.51	N	169330	500	91 억	3845249	N	N	N	N
154	20231201	160736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3245	5	2	0.15	234913335	72421	148.16	3230	3260	3205	4210	2270	3240	3243.72	21.08	0	-3814	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	592	15.60	1.94	06	0.40	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
155	20231201	150734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	-20	5	-0.62	226064500	69677	142.55	3230	3260	3205	4210	2270	3240	3244.46	21.08	0	-2697	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	588	15.48	1.92	06	0.38	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
156	20231201	140735	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3250	10	2	0.31	148763060	45901	93.91	3230	3260	3205	4210	2270	3240	3240.95	21.08	0	-295	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	593	15.62	1.94	06	0.25	208.00	1676.00	3965	20230223	-18.03	2685	20230104	21.04	3965	-18.03	20230223	2685	21.04	20230104	3965	-18.03	20230223	2685	21.04	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
157	20231201	130736	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	-20	5	-0.62	38090890	11827	24.20	3230	3240	3205	4210	2270	3240	3220.67	21.08	0	220	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	588	15.48	1.92	06	0.06	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
158	20231201	120741	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3225	-15	5	-0.46	21144780	6569	13.44	3230	3235	3205	4210	2270	3240	3218.87	21.08	0	256	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	589	15.50	1.92	06	0.04	208.00	1676.00	3965	20230223	-18.66	2685	20230104	20.11	3965	-18.66	20230223	2685	20.11	20230104	3965	-18.66	20230223	2685	20.11	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
159	20231201	110737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-10	5	-0.31	18993270	5903	12.08	3230	3230	3205	4210	2270	3240	3217.56	21.08	0	264	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.03	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
160	20231201	100742	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	-20	5	-0.62	9783185	3047	6.23	3230	3230	3205	4210	2270	3240	3210.76	21.08	0	260	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	588	15.48	1.92	06	0.02	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N
161	20231201	090734	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3205	-35	5	-1.08	1830480	571	1.17	3230	3230	3205	4210	2270	3240	3205.74	21.08	0	29	3303	3271	3218	3186	3133	3287	3202	91	970	500	2200	5	1	18256918	585	15.41	1.91	06	0.00	208.00	1676.00	3965	20230223	-19.17	2685	20230104	19.37	3965	-19.17	20230223	2685	19.37	20230104	3965	-19.17	20230223	2685	19.37	20230104	0.51	N	169330	500	91 억	3848563	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History