KissMeData/270520/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1690	2	2	0.12	1055290171	622726	43.00	1655	1724	1650	2190	1182	1688	1694.64	2.98	0	78742	1786	1737	1691	1642	1596	1714	1619	131	502	100	1040	1	1	130623687	2208	-48.29	4.40	12	0.48	-35.00	384.00	7154	20230410	-76.38	1245	20230217	35.74	2235	-24.38	20240102	1564	8.06	20240115	21450	-92.12	20230410	1564	8.06	20240115	1.15	N	270520	100	130 억	3893827	N	N	1911	N	N
3	20240123	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1721	33	2	1.95	888184531	524641	36.23	1655	1724	1650	2190	1182	1688	1692.95	2.98	0	111552	1786	1737	1691	1642	1596	1714	1619	131	502	100	1040	1	1	130623687	2248	-49.17	4.48	12	0.40	-35.00	384.00	7154	20230410	-75.94	1245	20230217	38.23	2235	-23.00	20240102	1564	10.04	20240115	21450	-91.98	20230410	1564	10.04	20240115	1.15	N	270520	100	130 억	3893827	N	N	1911	N	N
4	20240123	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1708	20	2	1.18	575112426	341532	23.58	1655	1724	1650	2190	1182	1688	1683.91	2.98	0	51655	1786	1737	1691	1642	1596	1714	1619	131	502	100	1040	1	1	130623687	2231	-48.80	4.45	12	0.26	-35.00	384.00	7154	20230410	-76.13	1245	20230217	37.19	2235	-23.58	20240102	1564	9.21	20240115	21450	-92.04	20230410	1564	9.21	20240115	1.15	N	270520	100	130 억	3893827	N	N	1911	N	N
5	20240123	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1682	-6	5	-0.36	274466377	164679	11.37	1655	1695	1650	2190	1182	1688	1666.57	2.98	0	34638	1786	1737	1691	1642	1596	1714	1619	131	502	100	1040	1	1	130623687	2197	-48.06	4.38	12	0.13	-35.00	384.00	7154	20230410	-76.49	1245	20230217	35.10	2235	-24.74	20240102	1564	7.54	20240115	21450	-92.16	20230410	1564	7.54	20240115	1.15	N	270520	100	130 억	3893827	N	N	1911	N	N
6	20240119	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	-13	5	-0.75	2969060268	1704301	28.06	1730	1800	1701	2240	1208	1725	1742.12	3.24	0	-300060	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2236	-48.91	4.46	12	1.30	-35.00	384.00	7154	20230410	-76.07	1245	20230217	37.51	2235	-23.40	20240102	1564	9.46	20240115	21450	-92.02	20230410	1564	9.46	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
7	20240119	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	-7	5	-0.41	2794774156	1602501	26.38	1730	1800	1701	2240	1208	1725	1744.01	3.24	0	-289290	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2244	-49.09	4.47	12	1.23	-35.00	384.00	7154	20230410	-75.99	1245	20230217	37.99	2235	-23.13	20240102	1564	9.85	20240115	21450	-91.99	20230410	1564	9.85	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
8	20240119	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	-8	5	-0.46	2633260679	1508548	24.83	1730	1800	1701	2240	1208	1725	1745.56	3.24	0	-272863	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2243	-49.06	4.47	12	1.15	-35.00	384.00	7154	20230410	-76.00	1245	20230217	37.91	2235	-23.18	20240102	1564	9.78	20240115	21450	-92.00	20230410	1564	9.78	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
9	20240119	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	-3	5	-0.17	2264804805	1295383	21.32	1730	1800	1701	2240	1208	1725	1748.37	3.24	0	-294651	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2249	-49.20	4.48	12	0.99	-35.00	384.00	7154	20230410	-75.93	1245	20230217	38.31	2235	-22.95	20240102	1564	10.10	20240115	21450	-91.97	20230410	1564	10.10	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
10	20240119	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1709	-16	5	-0.93	2108811055	1204369	19.83	1730	1800	1701	2240	1208	1725	1750.97	3.24	0	-297847	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2232	-48.83	4.45	12	0.92	-35.00	384.00	7154	20230410	-76.11	1245	20230217	37.27	2235	-23.53	20240102	1564	9.27	20240115	21450	-92.03	20230410	1564	9.27	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
11	20240119	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	-2	5	-0.12	1899790886	1082433	17.82	1730	1800	1701	2240	1208	1725	1755.11	3.24	0	-245352	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2251	-49.23	4.49	12	0.83	-35.00	384.00	7154	20230410	-75.92	1245	20230217	38.39	2235	-22.91	20240102	1564	10.17	20240115	21450	-91.97	20230410	1564	10.17	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
12	20240119	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	5	2	0.29	1475002768	835024	13.75	1730	1800	1730	2240	1208	1725	1766.42	3.24	0	-190183	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2260	-49.43	4.51	12	0.64	-35.00	384.00	7154	20230410	-75.82	1245	20230217	38.96	2235	-22.60	20240102	1564	10.61	20240115	21450	-91.93	20230410	1564	10.61	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
13	20240119	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1781	56	2	3.25	661828269	372199	6.13	1730	1800	1730	2240	1208	1725	1778.16	3.24	0	-40099	1965	1845	1724	1604	1483	1905	1664	131	515	100	1060	1	1	130623687	2326	-50.89	4.64	12	0.28	-35.00	384.00	7154	20230410	-75.10	1245	20230217	43.05	2235	-20.31	20240102	1564	13.87	20240115	21450	-91.70	20230410	1564	13.87	20240115	1.19	N	270520	100	130 억	4233089	N	N	0	N	N
14	20240118	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1725	117	2	7.28	10686657451	6047304	390.54	1603	1844	1603	2090	1126	1608	1767.27	2.72	0	647920	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2253	-49.29	4.49	12	4.63	-35.00	384.00	7154	20230410	-75.89	1245	20230217	38.55	2235	-22.82	20240102	1564	10.29	20240115	21450	-91.96	20230410	1564	10.29	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
15	20240118	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	106	2	6.59	10478879810	5926469	382.74	1603	1844	1603	2090	1126	1608	1768.16	2.72	0	675614	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2239	-48.97	4.46	12	4.54	-35.00	384.00	7154	20230410	-76.04	1245	20230217	37.67	2235	-23.31	20240102	1564	9.59	20240115	21450	-92.01	20230410	1564	9.59	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
16	20240118	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	104	2	6.47	10233424848	5782772	373.46	1603	1844	1603	2090	1126	1608	1769.65	2.72	0	723343	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2236	-48.91	4.46	12	4.43	-35.00	384.00	7154	20230410	-76.07	1245	20230217	37.51	2235	-23.40	20240102	1564	9.46	20240115	21450	-92.02	20230410	1564	9.46	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
17	20240118	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1742	134	2	8.33	9529054284	5371919	346.92	1603	1844	1603	2090	1126	1608	1773.88	2.72	0	705868	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2275	-49.77	4.54	12	4.11	-35.00	384.00	7154	20230410	-75.65	1245	20230217	39.92	2235	-22.06	20240102	1564	11.38	20240115	21450	-91.88	20230410	1564	11.38	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
18	20240118	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1779	171	2	10.63	8682667929	4888284	315.69	1603	1844	1603	2090	1126	1608	1776.23	2.72	0	664237	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2324	-50.83	4.63	12	3.74	-35.00	384.00	7154	20230410	-75.13	1245	20230217	42.89	2235	-20.40	20240102	1564	13.75	20240115	21450	-91.71	20230410	1564	13.75	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
19	20240118	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	199	2	12.38	7406110054	4178215	269.83	1603	1844	1603	2090	1126	1608	1772.57	2.72	0	605937	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2360	-51.63	4.71	12	3.20	-35.00	384.00	7154	20230410	-74.74	1245	20230217	45.14	2235	-19.15	20240102	1564	15.54	20240115	21450	-91.58	20230410	1564	15.54	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
20	20240118	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1781	173	2	10.76	4631172888	2647562	170.98	1603	1805	1603	2090	1126	1608	1749.24	2.72	0	285650	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2326	-50.89	4.64	12	2.03	-35.00	384.00	7154	20230410	-75.10	1245	20230217	43.05	2235	-20.31	20240102	1564	13.87	20240115	21450	-91.70	20230410	1564	13.87	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
21	20240118	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	108	2	6.72	791774943	471286	30.44	1603	1748	1603	2090	1126	1608	1680.09	2.72	0	-291	1731	1669	1636	1574	1541	1653	1558	131	482	100	990	1	1	130623687	2242	-49.03	4.47	12	0.36	-35.00	384.00	7154	20230410	-76.01	1245	20230217	37.83	2235	-23.22	20240102	1564	9.72	20240115	21450	-92.00	20230410	1564	9.72	20240115	1.18	N	270520	100	130 억	3553900	N	N	71	N	N
22	20240117	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	-72	5	-4.29	2476784582	1526940	13.44	1688	1698	1603	2180	1176	1680	1622.07	2.82	0	-143171	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2100	-45.94	4.19	12	1.17	-35.00	384.00	7154	20230410	-77.52	1245	20230217	29.16	2235	-28.05	20240102	1564	2.81	20240115	21450	-92.50	20230410	1564	2.81	20240115	1.17	N	270520	100	130 억	3687315	N	N	71	N	N
23	20240117	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	-70	5	-4.17	2384947618	1469790	12.94	1688	1698	1603	2180	1176	1680	1622.65	2.82	0	-136048	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2103	-46.00	4.19	12	1.13	-35.00	384.00	7154	20230410	-77.50	1245	20230217	29.32	2235	-27.96	20240102	1564	2.94	20240115	21450	-92.49	20230410	1564	2.94	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
24	20240117	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-67	5	-3.99	2057815587	1266333	11.15	1688	1698	1603	2180	1176	1680	1625.02	2.82	0	-126450	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2107	-46.09	4.20	12	0.97	-35.00	384.00	7154	20230410	-77.45	1245	20230217	29.56	2235	-27.83	20240102	1564	3.13	20240115	21450	-92.48	20230410	1564	3.13	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
25	20240117	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	-62	5	-3.69	1932774925	1188940	10.47	1688	1698	1603	2180	1176	1680	1625.63	2.82	0	-123255	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2113	-46.23	4.21	12	0.91	-35.00	384.00	7154	20230410	-77.38	1245	20230217	29.96	2235	-27.61	20240102	1564	3.45	20240115	21450	-92.46	20230410	1564	3.45	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
26	20240117	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	-72	5	-4.29	1721446610	1057688	9.31	1688	1698	1603	2180	1176	1680	1627.56	2.82	0	-130105	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2100	-45.94	4.19	12	0.81	-35.00	384.00	7154	20230410	-77.52	1245	20230217	29.16	2235	-28.05	20240102	1564	2.81	20240115	21450	-92.50	20230410	1564	2.81	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
27	20240117	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-67	5	-3.99	1532000999	940014	8.28	1688	1698	1603	2180	1176	1680	1629.76	2.82	0	-119570	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2107	-46.09	4.20	12	0.72	-35.00	384.00	7154	20230410	-77.45	1245	20230217	29.56	2235	-27.83	20240102	1564	3.13	20240115	21450	-92.48	20230410	1564	3.13	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
28	20240117	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1614	-66	5	-3.93	1168031153	714452	6.29	1688	1698	1608	2180	1176	1680	1634.86	2.82	0	-103032	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2108	-46.11	4.20	12	0.55	-35.00	384.00	7154	20230410	-77.44	1245	20230217	29.64	2235	-27.79	20240102	1564	3.20	20240115	21450	-92.48	20230410	1564	3.20	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
29	20240117	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	-20	5	-1.19	388258059	233787	2.06	1688	1698	1631	2180	1176	1680	1660.73	2.82	0	-44367	2020	1849	1709	1538	1398	1935	1624	131	500	100	1040	1	1	130623687	2168	-47.43	4.32	12	0.18	-35.00	384.00	7154	20230410	-76.80	1245	20230217	33.33	2235	-25.73	20240102	1564	6.14	20240115	21450	-92.26	20230410	1564	6.14	20240115	1.17	N	270520	100	130 억	3687315	N	N	153	N	N
30	20240116	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1680	99	2	6.26	19714507931	11281448	969.56	1569	1880	1569	2055	1107	1581	1747.58	2.62	0	381385	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2194	-48.00	4.38	12	8.64	-35.00	384.00	7154	20230410	-76.52	1245	20230217	34.94	2235	-24.83	20240102	1564	7.42	20240115	21450	-92.17	20230410	1564	7.42	20240115	1.20	N	270520	100	130 억	3417796	N	N	153	N	N
31	20240116	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1676	95	2	6.01	19430243024	11112500	955.04	1569	1880	1569	2055	1107	1581	1748.50	2.62	0	369381	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2189	-47.89	4.36	12	8.51	-35.00	384.00	7154	20230410	-76.57	1245	20230217	34.62	2235	-25.01	20240102	1564	7.16	20240115	21450	-92.19	20230410	1564	7.16	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
32	20240116	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	125	2	7.91	18643351955	10645271	914.89	1569	1880	1569	2055	1107	1581	1751.33	2.62	0	358813	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2228	-48.74	4.44	12	8.15	-35.00	384.00	7154	20230410	-76.15	1245	20230217	37.03	2235	-23.67	20240102	1564	9.08	20240115	21450	-92.05	20230410	1564	9.08	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
33	20240116	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	141	2	8.92	17724061972	10107974	868.71	1569	1880	1569	2055	1107	1581	1753.47	2.62	0	301281	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2249	-49.20	4.48	12	7.74	-35.00	384.00	7154	20230410	-75.93	1245	20230217	38.31	2235	-22.95	20240102	1564	10.10	20240115	21450	-91.97	20230410	1564	10.10	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
34	20240116	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1769	188	2	11.89	16354181566	9323499	801.29	1569	1880	1569	2055	1107	1581	1754.08	2.62	0	270274	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2311	-50.54	4.61	12	7.14	-35.00	384.00	7154	20230410	-75.27	1245	20230217	42.09	2235	-20.85	20240102	1564	13.11	20240115	21450	-91.75	20230410	1564	13.11	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
35	20240116	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1782	201	2	12.71	10780275261	6251711	537.29	1569	1814	1569	2055	1107	1581	1724.37	2.62	0	303970	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2328	-50.91	4.64	12	4.79	-35.00	384.00	7154	20230410	-75.09	1245	20230217	43.13	2235	-20.27	20240102	1564	13.94	20240115	21450	-91.69	20230410	1564	13.94	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
36	20240116	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	91	2	5.76	3366772039	2022276	173.80	1569	1711	1569	2055	1107	1581	1664.84	2.62	0	109466	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2184	-47.77	4.35	12	1.55	-35.00	384.00	7154	20230410	-76.63	1245	20230217	34.30	2235	-25.19	20240102	1564	6.91	20240115	21450	-92.21	20230410	1564	6.91	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
37	20240116	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1598	17	2	1.08	301486178	190576	16.38	1569	1600	1569	2055	1107	1581	1581.97	2.62	0	63325	1711	1646	1605	1540	1499	1625	1519	131	474	100	980	1	1	130623687	2087	-45.66	4.16	12	0.15	-35.00	384.00	7154	20230410	-77.66	1245	20230217	28.35	2235	-28.50	20240102	1564	2.17	20240115	21450	-92.55	20230410	1564	2.17	20240115	1.20	N	270520	100	130 억	3417796	N	N	0	N	N
38	20240115	161038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1581	-27	5	-1.68	1830709601	1155494	54.00	1605	1670	1564	2090	1126	1608	1584.37	2.56	0	68128	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2065	-45.17	4.12	12	0.88	-35.00	384.00	7154	20230410	-77.90	1245	20230217	26.99	2235	-29.26	20240102	1564	1.09	20240115	21450	-92.63	20230410	1564	1.09	20240115	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
39	20240115	151038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1586	-22	5	-1.37	1684495751	1063095	49.69	1605	1670	1564	2090	1126	1608	1584.52	2.56	0	51361	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2072	-45.31	4.13	12	0.81	-35.00	384.00	7154	20230410	-77.83	1245	20230217	27.39	2235	-29.04	20240102	1564	1.41	20240115	21450	-92.61	20230410	1564	1.41	20240115	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
40	20240115	141038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1571	-37	5	-2.30	1332608754	839479	39.23	1605	1670	1569	2090	1126	1608	1587.42	2.56	0	39993	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2052	-44.89	4.09	12	0.64	-35.00	384.00	7154	20230410	-78.04	1245	20230217	26.18	2235	-29.71	20240102	1569	0.13	20240115	21450	-92.68	20230410	1569	0.13	20240115	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
41	20240115	131036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1578	-30	5	-1.87	1117303219	702724	32.84	1605	1670	1569	2090	1126	1608	1589.96	2.56	0	43049	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2061	-45.09	4.11	12	0.54	-35.00	384.00	7154	20230410	-77.94	1245	20230217	26.75	2235	-29.40	20240102	1569	0.57	20240115	21450	-92.64	20230410	1569	0.57	20240115	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
42	20240115	121037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1584	-24	5	-1.49	1040232205	653965	30.56	1605	1670	1569	2090	1126	1608	1590.65	2.56	0	44546	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2069	-45.26	4.12	12	0.50	-35.00	384.00	7154	20230410	-77.86	1245	20230217	27.23	2235	-29.13	20240102	1569	0.96	20240115	21450	-92.62	20230410	1569	0.96	20240115	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
43	20240115	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1578	-30	5	-1.87	850845035	533857	24.95	1605	1670	1577	2090	1126	1608	1593.77	2.56	0	47896	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2061	-45.09	4.11	12	0.41	-35.00	384.00	7154	20230410	-77.94	1245	20230217	26.75	2235	-29.40	20240102	1569	0.57	20240112	21450	-92.64	20230410	1569	0.57	20240112	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
44	20240115	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1601	-7	5	-0.44	543473308	339682	15.88	1605	1670	1577	2090	1126	1608	1599.95	2.56	0	21628	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2091	-45.74	4.17	12	0.26	-35.00	384.00	7154	20230410	-77.62	1245	20230217	28.59	2235	-28.37	20240102	1569	2.04	20240112	21450	-92.54	20230410	1569	2.04	20240112	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
45	20240115	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1581	-27	5	-1.68	199789877	124728	5.83	1605	1670	1577	2090	1126	1608	1601.80	2.56	0	-4023	1740	1673	1621	1554	1502	1648	1529	131	482	100	990	1	1	130623687	2065	-45.17	4.12	12	0.10	-35.00	384.00	7154	20230410	-77.90	1245	20230217	26.99	2235	-29.26	20240102	1569	0.76	20240112	21450	-92.63	20230410	1569	0.76	20240112	1.25	N	270520	100	130 억	3344686	N	N	0	N	N
46	20240112	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1608	-12	5	-0.74	3436621331	2129253	95.37	1623	1688	1569	2105	1134	1620	1614.00	2.57	0	-13542	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2100	-45.94	4.19	12	1.63	-35.00	384.00	7154	20230410	-77.52	1245	20230217	29.16	2235	-28.05	20240102	1569	2.49	20240112	21450	-92.50	20230410	1569	2.49	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
47	20240112	151034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1604	-16	5	-0.99	3291133108	2038607	91.31	1623	1688	1569	2105	1134	1620	1614.40	2.57	0	-33612	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2095	-45.83	4.18	12	1.56	-35.00	384.00	7154	20230410	-77.58	1245	20230217	28.84	2235	-28.23	20240102	1569	2.23	20240112	21450	-92.52	20230410	1569	2.23	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
48	20240112	141033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1619	-1	5	-0.06	3005399290	1861155	83.36	1623	1688	1569	2105	1134	1620	1614.80	2.57	0	-2058	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2115	-46.26	4.22	12	1.42	-35.00	384.00	7154	20230410	-77.37	1245	20230217	30.04	2235	-27.56	20240102	1569	3.19	20240112	21450	-92.45	20230410	1569	3.19	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
49	20240112	131029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1630	10	2	0.62	2804038496	1737255	77.81	1623	1688	1569	2105	1134	1620	1614.05	2.57	0	17058	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2129	-46.57	4.24	12	1.33	-35.00	384.00	7154	20230410	-77.22	1245	20230217	30.92	2235	-27.07	20240102	1569	3.89	20240112	21450	-92.40	20230410	1569	3.89	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
50	20240112	121033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1646	26	2	1.60	2591346225	1607309	71.99	1623	1688	1569	2105	1134	1620	1612.21	2.57	0	60841	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2150	-47.03	4.29	12	1.23	-35.00	384.00	7154	20230410	-76.99	1245	20230217	32.21	2235	-26.35	20240102	1569	4.91	20240112	21450	-92.33	20230410	1569	4.91	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
51	20240112	111029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1636	16	2	0.99	2341055355	1455094	65.17	1623	1688	1569	2105	1134	1620	1608.85	2.57	0	75064	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2137	-46.74	4.26	12	1.11	-35.00	384.00	7154	20230410	-77.13	1245	20230217	31.41	2235	-26.80	20240102	1569	4.27	20240112	21450	-92.37	20230410	1569	4.27	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
52	20240112	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1581	-39	5	-2.41	1435027382	900161	40.32	1623	1655	1569	2105	1134	1620	1594.11	2.57	0	82827	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2065	-45.17	4.12	12	0.69	-35.00	384.00	7154	20230410	-77.90	1245	20230217	26.99	2235	-29.26	20240102	1569	0.76	20240112	21450	-92.63	20230410	1569	0.76	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
53	20240112	091032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1593	-27	5	-1.67	368039644	227673	10.20	1623	1655	1585	2105	1134	1620	1616.49	2.57	0	-53661	1752	1686	1653	1587	1554	1669	1570	131	485	100	1000	1	1	130623687	2081	-45.51	4.15	12	0.17	-35.00	384.00	7154	20230410	-77.73	1245	20230217	27.95	2235	-28.72	20240102	1585	0.50	20240112	21450	-92.57	20230410	1585	0.50	20240112	1.17	N	270520	100	130 억	3358218	N	N	2	N	N
54	20240111	161023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1620	-55	5	-3.28	3691714284	2208581	26.30	1670	1719	1620	2175	1173	1675	1671.67	2.59	0	123944	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2030	-46.29	4.22	12	1.76	-35.00	384.00	7154	20230410	-77.36	1245	20230217	30.12	2235	-27.52	20240102	1620	0.00	20240111	21450	-92.45	20230410	1620	0.00	20240111	1.14	N	270520	100	125 억	3238732	N	N	2	N	N
55	20240111	151031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1635	-40	5	-2.39	3336720067	1990165	23.70	1670	1719	1621	2175	1173	1675	1676.60	2.59	0	75896	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2048	-46.71	4.26	12	1.59	-35.00	384.00	7154	20230410	-77.15	1245	20230217	31.33	2235	-26.85	20240102	1621	0.86	20240111	21450	-92.38	20230410	1621	0.86	20240111	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
56	20240111	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1663	-12	5	-0.72	2502255224	1481178	17.64	1670	1719	1660	2175	1173	1675	1689.37	2.59	0	68515	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2084	-47.51	4.33	12	1.18	-35.00	384.00	7154	20230410	-76.75	1245	20230217	33.57	2235	-25.59	20240102	1621	2.59	20240110	21450	-92.25	20230410	1621	2.59	20240110	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
57	20240111	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	10	2	0.60	1967584321	1161095	13.83	1670	1719	1669	2175	1173	1675	1694.60	2.59	0	70887	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2111	-48.14	4.39	12	0.93	-35.00	384.00	7154	20230410	-76.45	1245	20230217	35.34	2235	-24.61	20240102	1621	3.95	20240110	21450	-92.14	20230410	1621	3.95	20240110	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
58	20240111	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	17	2	1.01	1731412858	1020983	12.16	1670	1719	1669	2175	1173	1675	1695.83	2.59	0	72849	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2120	-48.34	4.41	12	0.81	-35.00	384.00	7154	20230410	-76.35	1245	20230217	35.90	2235	-24.30	20240102	1621	4.38	20240110	21450	-92.11	20230410	1621	4.38	20240110	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
59	20240111	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1686	11	2	0.66	1575990075	929221	11.07	1670	1719	1669	2175	1173	1675	1696.04	2.59	0	72437	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2112	-48.17	4.39	12	0.74	-35.00	384.00	7154	20230410	-76.43	1245	20230217	35.42	2235	-24.56	20240102	1621	4.01	20240110	21450	-92.14	20230410	1621	4.01	20240110	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
60	20240111	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	25	2	1.49	1306070534	769651	9.17	1670	1719	1669	2175	1173	1675	1696.97	2.59	0	60716	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2130	-48.57	4.43	12	0.61	-35.00	384.00	7154	20230410	-76.24	1245	20230217	36.55	2235	-23.94	20240102	1621	4.87	20240110	21450	-92.07	20230410	1621	4.87	20240110	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
61	20240111	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1693	18	2	1.07	334578417	198320	2.36	1670	1710	1669	2175	1173	1675	1687.07	2.59	0	16286	2075	1875	1748	1548	1421	1811	1484	125	500	100	1030	1	1	125287518	2121	-48.37	4.41	12	0.16	-35.00	384.00	7154	20230410	-76.33	1245	20230217	35.98	2235	-24.25	20240102	1621	4.44	20240110	21450	-92.11	20230410	1621	4.44	20240110	1.14	N	270520	100	125 억	3238732	N	N	583	N	N
62	20240110	161022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1675	-330	5	-16.46	14447451653	8357961	564.34	1900	1948	1621	2605	1405	2005	1728.53	2.61	15264	-34289	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2099	-47.86	4.36	12	6.67	-35.00	384.00	7154	20230410	-76.59	1245	20230217	34.54	2235	-25.06	20240102	1621	3.33	20240110	21450	-92.19	20230410	1621	3.33	20240110	1.13	N	270520	100	125 억	3273788	N	N	583	N	N
63	20240110	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1680	-325	5	-16.21	14102143671	8152305	550.45	1900	1948	1621	2605	1405	2005	1729.75	2.61	15264	-34513	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2105	-48.00	4.38	12	6.51	-35.00	384.00	7154	20230410	-76.52	1245	20230217	34.94	2235	-24.83	20240102	1621	3.64	20240110	21450	-92.17	20230410	1621	3.64	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
64	20240110	141026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1697	-308	5	-15.36	13232066612	7636793	515.65	1900	1948	1621	2605	1405	2005	1732.58	2.61	15264	-33618	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2126	-48.49	4.42	12	6.10	-35.00	384.00	7154	20230410	-76.28	1245	20230217	36.31	2235	-24.07	20240102	1621	4.69	20240110	21450	-92.09	20230410	1621	4.69	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
65	20240110	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1703	-302	5	-15.06	12367132429	7128168	481.30	1900	1948	1621	2605	1405	2005	1734.87	2.61	15264	-30393	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2134	-48.66	4.43	12	5.69	-35.00	384.00	7154	20230410	-76.20	1245	20230217	36.79	2235	-23.80	20240102	1621	5.06	20240110	21450	-92.06	20230410	1621	5.06	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
66	20240110	121025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1716	-289	5	-14.41	11935188322	6875288	464.23	1900	1948	1621	2605	1405	2005	1735.86	2.61	15264	-27061	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2150	-49.03	4.47	12	5.49	-35.00	384.00	7154	20230410	-76.01	1245	20230217	37.83	2235	-23.22	20240102	1621	5.86	20240110	21450	-92.00	20230410	1621	5.86	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
67	20240110	111024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1720	-285	5	-14.21	11430992225	6580639	444.33	1900	1948	1621	2605	1405	2005	1736.96	2.61	15264	-15238	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2155	-49.14	4.48	12	5.25	-35.00	384.00	7154	20230410	-75.96	1245	20230217	38.15	2235	-23.04	20240102	1621	6.11	20240110	21450	-91.98	20230410	1621	6.11	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
68	20240110	101022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1699	-306	5	-15.26	9683114936	5556237	375.16	1900	1948	1621	2605	1405	2005	1742.63	2.61	15264	-5656	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2129	-48.54	4.42	12	4.43	-35.00	384.00	7154	20230410	-76.25	1245	20230217	36.47	2235	-23.98	20240102	1621	4.81	20240110	21450	-92.08	20230410	1621	4.81	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
69	20240110	091022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1720	-285	5	-14.21	3840251355	2112734	142.65	1900	1948	1720	2605	1405	2005	1817.44	2.61	15264	84248	2111	2058	2027	1974	1943	2047	1963	125	600	100	1240	1	1	125287518	2155	-49.14	4.48	12	1.69	-35.00	384.00	7154	20230410	-75.96	1245	20230217	38.15	2235	-23.04	20240102	1720	0.00	20240110	21450	-91.98	20230410	1720	0.00	20240110	1.13	N	270520	100	125 억	3273788	N	N	1407	N	N
70	20240109	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	5	2	0.25	2968401466	1468015	174.71	2005	2080	1996	2600	1400	2000	2022.06	2.62	0	-19029	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2512	-57.29	5.22	12	1.17	-35.00	384.00	7154	20230410	-71.97	1245	20230217	61.04	2235	-10.29	20240102	1996	0.45	20240109	21450	-90.65	20230410	1888	6.20	20231222	1.09	N	270520	100	125 억	3276738	N	N	1407	N	N
71	20240109	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	2845078428	1406399	167.38	2005	2080	1996	2600	1400	2000	2022.95	2.62	0	-17522	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2518	-57.43	5.23	12	1.12	-35.00	384.00	7154	20230410	-71.90	1245	20230217	61.45	2235	-10.07	20240102	1996	0.70	20240109	21450	-90.63	20230410	1888	6.46	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
72	20240109	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-1	5	-0.05	2681610261	1324737	157.66	2005	2080	1996	2600	1400	2000	2024.26	2.62	0	-15086	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	1	1	125287518	2504	-57.11	5.21	12	1.06	-35.00	384.00	7154	20230410	-72.06	1245	20230217	60.56	2235	-10.56	20240102	1996	0.15	20240109	21450	-90.68	20230410	1888	5.88	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
73	20240109	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	20	2	1.00	2218712480	1093554	130.15	2005	2080	1998	2600	1400	2000	2028.90	2.62	0	68654	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2531	-57.71	5.26	12	0.87	-35.00	384.00	7154	20230410	-71.76	1245	20230217	62.25	2235	-9.62	20240102	1998	1.10	20240109	21450	-90.58	20230410	1888	6.99	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
74	20240109	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	15	2	0.75	1990582675	979974	116.63	2005	2080	1998	2600	1400	2000	2031.26	2.62	0	75970	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2525	-57.57	5.25	12	0.78	-35.00	384.00	7154	20230410	-71.83	1245	20230217	61.85	2235	-9.84	20240102	1998	0.85	20240109	21450	-90.61	20230410	1888	6.73	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
75	20240109	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	20	2	1.00	1805407560	888117	105.70	2005	2080	1998	2600	1400	2000	2032.85	2.62	0	85236	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2531	-57.71	5.26	12	0.71	-35.00	384.00	7154	20230410	-71.76	1245	20230217	62.25	2235	-9.62	20240102	1998	1.10	20240109	21450	-90.58	20230410	1888	6.99	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
76	20240109	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	20	2	1.00	1560681170	766897	91.27	2005	2080	1998	2600	1400	2000	2035.06	2.62	0	85599	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2531	-57.71	5.26	12	0.61	-35.00	384.00	7154	20230410	-71.76	1245	20230217	62.25	2235	-9.62	20240102	1998	1.10	20240109	21450	-90.58	20230410	1888	6.99	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
77	20240109	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	326053925	162712	19.36	2005	2030	1998	2600	1400	2000	2003.87	2.62	0	61601	2080	2039	2019	1978	1958	2030	1969	125	600	100	1240	5	1	125287518	2518	-57.43	5.23	12	0.13	-35.00	384.00	7154	20230410	-71.90	1245	20230217	61.45	2235	-10.07	20240102	1998	0.60	20240109	21450	-90.63	20230410	1888	6.46	20231222	1.09	N	270520	100	125 억	3276738	N	N	1955	N	N
78	20240108	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-25	5	-1.23	1679239649	834727	71.75	2010	2060	1999	2630	1420	2025	2011.80	2.65	0	-45788	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2506	-57.14	5.21	12	0.67	-35.00	384.00	7154	20230410	-72.04	1175	20230102	70.21	2235	-10.51	20240102	1998	0.10	20240105	21450	-90.68	20230410	1888	5.93	20231222	1.14	N	270520	100	125 억	3322526	N	N	1955	N	N
79	20240108	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-15	5	-0.74	1548256814	769261	66.12	2010	2060	1999	2630	1420	2025	2012.65	2.65	0	-47472	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2518	-57.43	5.23	12	0.61	-35.00	384.00	7154	20230410	-71.90	1175	20230102	71.06	2235	-10.07	20240102	1998	0.60	20240105	21450	-90.63	20230410	1888	6.46	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
80	20240108	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-20	5	-0.99	1278427429	634499	54.54	2010	2060	1999	2630	1420	2025	2014.86	2.65	0	-54491	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2512	-57.29	5.22	12	0.51	-35.00	384.00	7154	20230410	-71.97	1175	20230102	70.64	2235	-10.29	20240102	1998	0.35	20240105	21450	-90.65	20230410	1888	6.20	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
81	20240108	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-10	5	-0.49	871033235	431151	37.06	2010	2060	2000	2630	1420	2025	2020.25	2.65	0	-32097	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2525	-57.57	5.25	12	0.34	-35.00	384.00	7154	20230410	-71.83	1175	20230102	71.49	2235	-9.84	20240102	1998	0.85	20240105	21450	-90.61	20230410	1888	6.73	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
82	20240108	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	5	2	0.25	739882455	366273	31.48	2010	2060	2000	2630	1420	2025	2020.03	2.65	0	-28994	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2543	-58.00	5.29	12	0.29	-35.00	384.00	7154	20230410	-71.62	1175	20230102	72.77	2235	-9.17	20240102	1998	1.60	20240105	21450	-90.54	20230410	1888	7.52	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
83	20240108	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	10	2	0.49	647146855	320533	27.55	2010	2060	2000	2630	1420	2025	2018.97	2.65	0	-21245	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2550	-58.14	5.30	12	0.26	-35.00	384.00	7154	20230410	-71.55	1175	20230102	73.19	2235	-8.95	20240102	1998	1.85	20240105	21450	-90.51	20230410	1888	7.79	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
84	20240108	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	5	2	0.25	510061485	253155	21.76	2010	2060	2000	2630	1420	2025	2014.82	2.65	0	-7300	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2543	-58.00	5.29	12	0.20	-35.00	384.00	7154	20230410	-71.62	1175	20230102	72.77	2235	-9.17	20240102	1998	1.60	20240105	21450	-90.54	20230410	1888	7.52	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
85	20240108	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-15	5	-0.74	135989315	67108	5.77	2010	2060	2005	2630	1420	2025	2026.42	2.65	0	-1510	2156	2090	2044	1978	1932	2067	1955	125	605	100	1250	5	1	125287518	2518	-57.43	5.23	12	0.05	-35.00	384.00	7154	20230410	-71.90	1175	20230102	71.06	2235	-10.07	20240102	1998	0.60	20240105	21450	-90.63	20230410	1888	6.46	20231222	1.14	N	270520	100	125 억	3322526	N	N	818	N	N
86	20240105	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	5	2	0.25	2346830454	1142745	86.21	2040	2110	1998	2625	1415	2020	2053.79	2.69	0	-39200	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2537	-57.86	5.27	12	0.91	-35.00	384.00	7154	20230410	-71.69	1142	20221229	77.32	2235	-9.40	20240102	1998	1.35	20240105	21450	-90.56	20230410	1888	7.26	20231222	1.16	N	270520	100	125 억	3365206	N	N	818	N	N
87	20240105	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	10	2	0.50	2257506279	1098683	82.89	2040	2110	1998	2625	1415	2020	2054.74	2.69	0	-39376	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2543	-58.00	5.29	12	0.88	-35.00	384.00	7154	20230410	-71.62	1142	20221229	77.76	2235	-9.17	20240102	1998	1.60	20240105	21450	-90.54	20230410	1888	7.52	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
88	20240105	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	10	2	0.50	2010585194	977171	73.72	2040	2110	1998	2625	1415	2020	2057.56	2.69	0	-60120	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2543	-58.00	5.29	12	0.78	-35.00	384.00	7154	20230410	-71.62	1142	20221229	77.76	2235	-9.17	20240102	1998	1.60	20240105	21450	-90.54	20230410	1888	7.52	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
89	20240105	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	20	2	0.99	1838399464	892408	67.32	2040	2110	1998	2625	1415	2020	2060.04	2.69	0	-65556	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2556	-58.29	5.31	12	0.71	-35.00	384.00	7154	20230410	-71.48	1142	20221229	78.63	2235	-8.72	20240102	1998	2.10	20240105	21450	-90.49	20230410	1888	8.05	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
90	20240105	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	45	2	2.23	1659400674	805130	60.74	2040	2110	1998	2625	1415	2020	2061.03	2.69	0	-55826	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2587	-59.00	5.38	12	0.64	-35.00	384.00	7154	20230410	-71.14	1142	20221229	80.82	2235	-7.61	20240102	1998	3.35	20240105	21450	-90.37	20230410	1888	9.38	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
91	20240105	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	50	2	2.48	1580140299	766716	57.84	2040	2110	1998	2625	1415	2020	2060.92	2.69	0	-57772	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2593	-59.14	5.39	12	0.61	-35.00	384.00	7154	20230410	-71.07	1142	20221229	81.26	2235	-7.38	20240102	1998	3.60	20240105	21450	-90.35	20230410	1888	9.64	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
92	20240105	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	40	2	1.98	1365823734	663312	50.04	2040	2110	1998	2625	1415	2020	2059.10	2.69	0	-68894	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2581	-58.86	5.36	12	0.53	-35.00	384.00	7154	20230410	-71.20	1142	20221229	80.39	2235	-7.83	20240102	1998	3.10	20240105	21450	-90.40	20230410	1888	9.11	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
93	20240105	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-10	5	-0.50	89562810	44442	3.35	2040	2040	2005	2625	1415	2020	2015.27	2.69	0	-5972	2180	2100	2055	1975	1930	2077	1952	125	605	100	1250	5	1	125287518	2518	-57.43	5.23	12	0.04	-35.00	384.00	7154	20230410	-71.90	1142	20221229	76.01	2235	-10.07	20240102	2005	0.25	20240105	21450	-90.63	20230410	1888	6.46	20231222	1.16	N	270520	100	125 억	3365206	N	N	16	N	N
94	20240104	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-85	5	-4.04	2678455595	1307859	121.19	2090	2135	2010	2735	1475	2105	2047.97	2.73	0	-53307	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2531	-57.71	5.26	12	1.04	-35.00	384.00	7154	20230410	-71.76	1142	20221229	76.88	2235	-9.62	20240102	2010	0.50	20240104	21450	-90.58	20230410	1888	6.99	20231222	1.20	N	270520	100	125 억	3417849	N	N	16	N	N
95	20240104	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-85	5	-4.04	2569006985	1253620	116.17	2090	2135	2010	2735	1475	2105	2049.27	2.73	0	-55242	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2531	-57.71	5.26	12	1.00	-35.00	384.00	7154	20230410	-71.76	1142	20221229	76.88	2235	-9.62	20240102	2010	0.50	20240104	21450	-90.58	20230410	1888	6.99	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
96	20240104	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-70	5	-3.33	2142821145	1042595	96.61	2090	2135	2020	2735	1475	2105	2055.27	2.73	0	-50338	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2550	-58.14	5.30	12	0.83	-35.00	384.00	7154	20230410	-71.55	1142	20221229	78.20	2235	-8.95	20240102	2020	0.74	20240104	21450	-90.51	20230410	1888	7.79	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
97	20240104	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-60	5	-2.85	1947133200	946260	87.69	2090	2135	2020	2735	1475	2105	2057.71	2.73	0	-50981	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2562	-58.43	5.33	12	0.76	-35.00	384.00	7154	20230410	-71.41	1142	20221229	79.07	2235	-8.50	20240102	2020	1.24	20240104	21450	-90.47	20230410	1888	8.32	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
98	20240104	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-55	5	-2.61	1745359760	847549	78.54	2090	2135	2020	2735	1475	2105	2059.30	2.73	0	-18634	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2568	-58.57	5.34	12	0.68	-35.00	384.00	7154	20230410	-71.34	1142	20221229	79.51	2235	-8.28	20240102	2020	1.49	20240104	21450	-90.44	20230410	1888	8.58	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
99	20240104	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-75	5	-3.56	1310410350	633549	58.71	2090	2135	2030	2735	1475	2105	2068.36	2.73	0	-910	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2543	-58.00	5.29	12	0.51	-35.00	384.00	7154	20230410	-71.62	1142	20221229	77.76	2235	-9.17	20240102	2030	0.00	20240104	21450	-90.54	20230410	1888	7.52	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
100	20240104	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-50	5	-2.38	907998330	436437	40.44	2090	2135	2045	2735	1475	2105	2080.48	2.73	0	4417	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2575	-58.71	5.35	12	0.35	-35.00	384.00	7154	20230410	-71.27	1142	20221229	79.95	2235	-8.05	20240102	2045	0.49	20240104	21450	-90.42	20230410	1888	8.85	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
101	20240104	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	10	2	0.48	137248295	65428	6.06	2090	2120	2080	2735	1475	2105	2097.69	2.73	0	18029	2181	2142	2116	2077	2051	2130	2065	125	630	100	1300	5	1	125287518	2650	-60.43	5.51	12	0.05	-35.00	384.00	7154	20230410	-70.44	1142	20221229	85.20	2235	-5.37	20240102	2080	1.68	20240104	21450	-90.14	20230410	1888	12.02	20231222	1.20	N	270520	100	125 억	3417849	N	N	349	N	N
102	20240103	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-65	5	-3.00	2250206485	1067583	82.23	2150	2155	2090	2820	1520	2170	2107.76	2.60	0	155490	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2637	-60.14	5.48	12	0.85	-35.00	384.00	7154	20230410	-70.58	1142	20221229	84.33	2235	-5.82	20240102	2090	0.72	20240103	21450	-90.19	20230410	1888	11.49	20231222	1.18	N	270520	100	125 억	3259755	N	N	349	N	N
103	20240103	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-70	5	-3.23	2100498135	996305	76.74	2150	2155	2090	2820	1520	2170	2108.29	2.60	0	151506	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2631	-60.00	5.47	12	0.80	-35.00	384.00	7154	20230410	-70.65	1142	20221229	83.89	2235	-6.04	20240102	2090	0.48	20240103	21450	-90.21	20230410	1888	11.23	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
104	20240103	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-70	5	-3.23	1855815220	879676	67.76	2150	2155	2090	2820	1520	2170	2109.66	2.60	0	147803	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2631	-60.00	5.47	12	0.70	-35.00	384.00	7154	20230410	-70.65	1142	20221229	83.89	2235	-6.04	20240102	2090	0.48	20240103	21450	-90.21	20230410	1888	11.23	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
105	20240103	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-70	5	-3.23	1617033875	765853	58.99	2150	2155	2090	2820	1520	2170	2111.42	2.60	0	141186	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2631	-60.00	5.47	12	0.61	-35.00	384.00	7154	20230410	-70.65	1142	20221229	83.89	2235	-6.04	20240102	2090	0.48	20240103	21450	-90.21	20230410	1888	11.23	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
106	20240103	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-65	5	-3.00	1432773825	678211	52.24	2150	2155	2090	2820	1520	2170	2112.58	2.60	0	144609	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2637	-60.14	5.48	12	0.54	-35.00	384.00	7154	20230410	-70.58	1142	20221229	84.33	2235	-5.82	20240102	2090	0.72	20240103	21450	-90.19	20230410	1888	11.49	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
107	20240103	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-60	5	-2.76	1112908325	526450	40.55	2150	2155	2090	2820	1520	2170	2113.99	2.60	0	80366	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2644	-60.29	5.49	12	0.42	-35.00	384.00	7154	20230410	-70.51	1142	20221229	84.76	2235	-5.59	20240102	2090	0.96	20240103	21450	-90.16	20230410	1888	11.76	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
108	20240103	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-75	5	-3.46	915843080	432827	33.34	2150	2155	2095	2820	1520	2170	2115.96	2.60	0	67210	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2625	-59.86	5.46	12	0.35	-35.00	384.00	7154	20230410	-70.72	1142	20221229	83.45	2235	-6.26	20240102	2090	0.24	20240102	21450	-90.23	20230410	1888	10.96	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
109	20240103	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-30	5	-1.38	175434585	82111	6.32	2150	2155	2125	2820	1520	2170	2136.55	2.60	0	3397	2310	2240	2165	2095	2020	2242	2097	125	650	100	1340	5	1	125287518	2681	-61.14	5.57	12	0.07	-35.00	384.00	7154	20230410	-70.09	1142	20221229	87.39	2235	-4.25	20240102	2090	2.39	20240102	21450	-90.02	20230410	1888	13.35	20231222	1.18	N	270520	100	125 억	3259755	N	N	65	N	N
110	20240102	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-15	5	-0.69	2759371795	1265863	58.05	2170	2235	2090	2840	1530	2185	2179.86	2.61	30075	-4532	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2719	-62.00	5.65	12	1.01	-35.00	384.00	7154	20230410	-69.67	1142	20221229	90.02	2235	-2.91	20240102	2090	3.83	20240102	21450	-89.88	20230410	1888	14.94	20231222	1.08	N	270520	100	125 억	3264287	N	N	65	N	N
111	20240102	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-15	5	-0.69	2583759950	1184960	54.34	2170	2235	2090	2840	1530	2185	2180.46	2.61	30075	-16737	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2719	-62.00	5.65	12	0.95	-35.00	384.00	7154	20230410	-69.67	1142	20221229	90.02	2235	-2.91	20240102	2090	3.83	20240102	21450	-89.88	20230410	1888	14.94	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N
112	20240102	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-20	5	-0.92	2315261530	1061184	48.67	2170	2235	2090	2840	1530	2185	2181.77	2.61	30075	-22647	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2712	-61.86	5.64	12	0.85	-35.00	384.00	7154	20230410	-69.74	1142	20221229	89.58	2235	-3.13	20240102	2090	3.59	20240102	21450	-89.91	20230410	1888	14.67	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N
113	20240102	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-5	5	-0.23	1955380565	895010	41.05	2170	2235	2090	2840	1530	2185	2184.76	2.61	30075	-22438	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2731	-62.29	5.68	12	0.71	-35.00	384.00	7154	20230410	-69.53	1142	20221229	90.89	2235	-2.46	20240102	2090	4.31	20240102	21450	-89.84	20230410	1888	15.47	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N
114	20240102	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	5	2	0.23	1783691940	816416	37.44	2170	2235	2090	2840	1530	2185	2184.78	2.61	30075	-21084	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2744	-62.57	5.70	12	0.65	-35.00	384.00	7154	20230410	-69.39	1142	20221229	91.77	2235	-2.01	20240102	2090	4.78	20240102	21450	-89.79	20230410	1888	16.00	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N
115	20240102	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	0	3	0.00	1330444420	610115	27.98	2170	2235	2090	2840	1530	2185	2180.65	2.61	30075	-25921	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2738	-62.43	5.69	12	0.49	-35.00	384.00	7154	20230410	-69.46	1142	20221229	91.33	2235	-2.24	20240102	2090	4.55	20240102	21450	-89.81	20230410	1888	15.73	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N
116	20240102	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	10	2	0.46	482881005	224450	10.29	2170	2200	2090	2840	1530	2185	2151.39	2.61	30075	-25135	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2750	-62.71	5.72	12	0.18	-35.00	384.00	7154	20230410	-69.32	1142	20221229	92.21	2200	-0.23	20240102	2090	5.02	20240102	21450	-89.77	20230410	1888	16.26	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N
117	20240102	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	2.61	30075	0	2315	2250	2210	2145	2105	2230	2125	125	655	100	1350	5	1	125287518	2738	-62.43	5.69	12	0.00	-35.00	384.00	7154	20230410	-69.46	1142	20221229	91.33	0	0.00	0	0	0.00	0	21450	-89.81	20230410	1888	15.73	20231222	1.08	N	270520	100	125 억	3264287	N	N	4900	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History