KissMeData/045100/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120511	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16230	-120	5	-0.73	1326677930	81878	10.07	16350	16410	16050	21250	11450	16350	16203.11	7.89	0	957	17610	16980	16320	15690	15030	17295	16005	90	4900	500	12090	10	1	18000000	2921	4.19	0.60	12	0.45	3876.00	26878.00	24700	20230816	-34.29	13700	20230314	18.47	16950	-4.25	20240122	14900	8.93	20240118	24700	-34.29	20230816	13700	18.47	20230314	2.68	N	045100	500	90 억	1419639	N	N	4	N	N
3	20240123	110510	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16300	-50	5	-0.31	1137342190	70217	8.64	16350	16410	16050	21250	11450	16350	16197.53	7.89	0	479	17610	16980	16320	15690	15030	17295	16005	90	4900	500	12090	10	1	18000000	2934	4.21	0.61	12	0.39	3876.00	26878.00	24700	20230816	-34.01	13700	20230314	18.98	16950	-3.83	20240122	14900	9.40	20240118	24700	-34.01	20230816	13700	18.98	20230314	2.68	N	045100	500	90 억	1419639	N	N	4	N	N
4	20240123	100509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16220	-130	5	-0.80	789164210	48761	6.00	16350	16410	16050	21250	11450	16350	16184.33	7.89	0	-652	17610	16980	16320	15690	15030	17295	16005	90	4900	500	12090	10	1	18000000	2920	4.18	0.60	12	0.27	3876.00	26878.00	24700	20230816	-34.33	13700	20230314	18.39	16950	-4.31	20240122	14900	8.86	20240118	24700	-34.33	20230816	13700	18.39	20230314	2.68	N	045100	500	90 억	1419639	N	N	4	N	N
5	20240123	090509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16170	-180	5	-1.10	281319440	17274	2.13	16350	16410	16170	21250	11450	16350	16285.71	7.89	0	-4086	17610	16980	16320	15690	15030	17295	16005	90	4900	500	12090	10	1	18000000	2911	4.17	0.60	12	0.10	3876.00	26878.00	24700	20230816	-34.53	13700	20230314	18.03	16950	-4.60	20240122	14900	8.52	20240118	24700	-34.53	20230816	13700	18.03	20230314	2.68	N	045100	500	90 억	1419639	N	N	4	N	N
6	20240119	160506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	540	2	3.60	1757509210	113828	220.94	15100	15650	15100	19510	10510	15010	15439.61	7.23	0	41092	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2799	4.01	0.58	12	0.63	3876.00	26878.00	24700	20230816	-37.04	13700	20230314	13.50	16250	-4.31	20240108	14900	4.36	20240118	24700	-37.04	20230816	13700	13.50	20230314	2.70	N	045100	500	90 억	1301723	N	N	6	N	N
7	20240119	150507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	520	2	3.46	1660058600	107550	208.76	15100	15650	15100	19510	10510	15010	15435.23	7.23	0	38844	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2795	4.01	0.58	12	0.60	3876.00	26878.00	24700	20230816	-37.13	13700	20230314	13.36	16250	-4.43	20240108	14900	4.23	20240118	24700	-37.13	20230816	13700	13.36	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
8	20240119	140506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	440	2	2.93	1583225200	102580	199.11	15100	15650	15100	19510	10510	15010	15434.05	7.23	0	36388	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2781	3.99	0.57	12	0.57	3876.00	26878.00	24700	20230816	-37.45	13700	20230314	12.77	16250	-4.92	20240108	14900	3.69	20240118	24700	-37.45	20230816	13700	12.77	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
9	20240119	130507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	550	2	3.66	1234635600	80200	155.67	15100	15620	15100	19510	10510	15010	15394.46	7.23	0	36409	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2801	4.01	0.58	12	0.45	3876.00	26878.00	24700	20230816	-37.00	13700	20230314	13.58	16250	-4.25	20240108	14900	4.43	20240118	24700	-37.00	20230816	13700	13.58	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
10	20240119	120509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	360	2	2.40	745649170	48624	94.38	15100	15480	15100	19510	10510	15010	15335.00	7.23	0	26470	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2767	3.97	0.57	12	0.27	3876.00	26878.00	24700	20230816	-37.77	13700	20230314	12.19	16250	-5.42	20240108	14900	3.15	20240118	24700	-37.77	20230816	13700	12.19	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
11	20240119	110509	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	350	2	2.33	660660910	43094	83.65	15100	15480	15100	19510	10510	15010	15330.69	7.23	0	26478	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2765	3.96	0.57	12	0.24	3876.00	26878.00	24700	20230816	-37.81	13700	20230314	12.12	16250	-5.48	20240108	14900	3.09	20240118	24700	-37.81	20230816	13700	12.12	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
12	20240119	100512	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15420	410	2	2.73	454367290	29704	57.66	15100	15440	15100	19510	10510	15010	15296.50	7.23	0	23675	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2776	3.98	0.57	12	0.17	3876.00	26878.00	24700	20230816	-37.57	13700	20230314	12.55	16250	-5.11	20240108	14900	3.49	20240118	24700	-37.57	20230816	13700	12.55	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
13	20240119	090506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15130	120	2	0.80	45687830	3024	5.87	15100	15300	15100	19510	10510	15010	15108.41	7.23	0	360	15376	15192	15046	14862	14716	15120	14790	90	4500	500	11100	10	1	18000000	2723	3.90	0.56	12	0.02	3876.00	26878.00	24700	20230816	-38.74	13700	20230314	10.44	16250	-6.89	20240108	14900	1.54	20240118	24700	-38.74	20230816	13700	10.44	20230314	2.70	N	045100	500	90 억	1301723	N	N	0	N	N
14	20240118	160505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15010	-60	5	-0.40	772004810	51298	58.83	15070	15230	14900	19590	10550	15070	15050.34	7.23	0	189	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2702	3.87	0.56	12	0.28	3876.00	26878.00	24700	20230816	-39.23	13700	20230314	9.56	16250	-7.63	20240108	14900	0.74	20240118	24700	-39.23	20230816	13700	9.56	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
15	20240118	150506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15020	-50	5	-0.33	705002250	46833	53.71	15070	15230	14900	19590	10550	15070	15053.54	7.23	0	243	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2704	3.88	0.56	12	0.26	3876.00	26878.00	24700	20230816	-39.19	13700	20230314	9.64	16250	-7.57	20240108	14900	0.81	20240118	24700	-39.19	20230816	13700	9.64	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
16	20240118	140506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14930	-140	5	-0.93	613470210	40704	46.68	15070	15230	14900	19590	10550	15070	15071.50	7.23	0	-1177	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2687	3.85	0.56	12	0.23	3876.00	26878.00	24700	20230816	-39.55	13700	20230314	8.98	16250	-8.12	20240108	14900	0.20	20240118	24700	-39.55	20230816	13700	8.98	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
17	20240118	130506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	50	2	0.33	415189320	27461	31.49	15070	15230	15020	19590	10550	15070	15119.24	7.23	0	2788	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2722	3.90	0.56	12	0.15	3876.00	26878.00	24700	20230816	-38.79	13700	20230314	10.36	16250	-6.95	20240108	15000	0.80	20240117	24700	-38.79	20230816	13700	10.36	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
18	20240118	120507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15070	0	3	0.00	374369820	24758	28.39	15070	15230	15020	19590	10550	15070	15121.17	7.23	0	2837	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2713	3.89	0.56	12	0.14	3876.00	26878.00	24700	20230816	-38.99	13700	20230314	10.00	16250	-7.26	20240108	15000	0.47	20240117	24700	-38.99	20230816	13700	10.00	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
19	20240118	110507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	50	2	0.33	300645680	19882	22.80	15070	15230	15020	19590	10550	15070	15121.50	7.23	0	3145	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2722	3.90	0.56	12	0.11	3876.00	26878.00	24700	20230816	-38.79	13700	20230314	10.36	16250	-6.95	20240108	15000	0.80	20240117	24700	-38.79	20230816	13700	10.36	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
20	20240118	100505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15210	140	2	0.93	204349340	13532	15.52	15070	15210	15020	19590	10550	15070	15101.19	7.23	0	2930	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2738	3.92	0.57	12	0.08	3876.00	26878.00	24700	20230816	-38.42	13700	20230314	11.02	16250	-6.40	20240108	15000	1.40	20240117	24700	-38.42	20230816	13700	11.02	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
21	20240118	090505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15120	50	2	0.33	49897960	3310	3.80	15070	15130	15070	19590	10550	15070	15074.91	7.23	0	371	15623	15346	15173	14896	14723	15260	14810	90	4520	500	11150	10	1	18000000	2722	3.90	0.56	12	0.02	3876.00	26878.00	24700	20230816	-38.79	13700	20230314	10.36	16250	-6.95	20240108	15000	0.80	20240117	24700	-38.79	20230816	13700	10.36	20230314	2.72	N	045100	500	90 억	1301539	N	N	5	N	N
22	20240117	160504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15070	-320	5	-2.08	1310640200	86683	105.66	15420	15450	15000	20000	10780	15390	15120.24	7.27	0	-6548	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2713	3.89	0.56	12	0.48	3876.00	26878.00	24700	20230816	-38.99	13700	20230314	10.00	16250	-7.26	20240108	15000	0.47	20240117	24700	-38.99	20230816	13700	10.00	20230314	2.72	N	045100	500	90 억	1307991	N	N	5	N	N
23	20240117	150507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15090	-300	5	-1.95	1249381040	82617	100.71	15420	15450	15000	20000	10780	15390	15122.56	7.27	0	-6485	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2716	3.89	0.56	12	0.46	3876.00	26878.00	24700	20230816	-38.91	13700	20230314	10.15	16250	-7.14	20240108	15000	0.60	20240117	24700	-38.91	20230816	13700	10.15	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
24	20240117	140505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15100	-290	5	-1.88	1164643270	76990	93.85	15420	15450	15000	20000	10780	15390	15127.20	7.27	0	-6499	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2718	3.90	0.56	12	0.43	3876.00	26878.00	24700	20230816	-38.87	13700	20230314	10.22	16250	-7.08	20240108	15000	0.67	20240117	24700	-38.87	20230816	13700	10.22	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
25	20240117	130506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15060	-330	5	-2.14	922058700	60856	74.18	15420	15450	15020	20000	10780	15390	15151.48	7.27	0	-6730	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2711	3.89	0.56	12	0.34	3876.00	26878.00	24700	20230816	-39.03	13700	20230314	9.93	16250	-7.32	20240108	15020	0.27	20240117	24700	-39.03	20230816	13700	9.93	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
26	20240117	120507	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15080	-310	5	-2.01	755495150	49797	60.70	15420	15450	15070	20000	10780	15390	15171.49	7.27	0	-7160	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2714	3.89	0.56	12	0.28	3876.00	26878.00	24700	20230816	-38.95	13700	20230314	10.07	16250	-7.20	20240108	15070	0.07	20240117	24700	-38.95	20230816	13700	10.07	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
27	20240117	110506	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15100	-290	5	-1.88	534507120	35172	42.87	15420	15450	15100	20000	10780	15390	15196.94	7.27	0	-6869	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2718	3.90	0.56	12	0.20	3876.00	26878.00	24700	20230816	-38.87	13700	20230314	10.22	16250	-7.08	20240108	15070	0.20	20240104	24700	-38.87	20230816	13700	10.22	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
28	20240117	100503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15230	-160	5	-1.04	363430420	23868	29.09	15420	15450	15100	20000	10780	15390	15226.67	7.27	0	-6007	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2741	3.93	0.57	12	0.13	3876.00	26878.00	24700	20230816	-38.34	13700	20230314	11.17	16250	-6.28	20240108	15070	1.06	20240104	24700	-38.34	20230816	13700	11.17	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
29	20240117	090505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15430	40	2	0.26	41304770	2681	3.27	15420	15450	15370	20000	10780	15390	15406.49	7.27	0	-1353	15843	15616	15453	15226	15063	15535	15145	90	4610	500	11380	10	1	18000000	2777	3.98	0.57	12	0.01	3876.00	26878.00	24700	20230816	-37.53	13700	20230314	12.63	16250	-5.05	20240108	15070	2.39	20240104	24700	-37.53	20230816	13700	12.63	20230314	2.72	N	045100	500	90 억	1307991	N	N	14	N	N
30	20240116	160504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15390	-170	5	-1.09	1261260710	81918	138.87	15530	15680	15290	20200	10900	15560	15396.77	7.36	0	-17306	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2770	3.97	0.57	12	0.46	3876.00	26878.00	24700	20230816	-37.69	13700	20230314	12.34	16250	-5.29	20240108	15070	2.12	20240104	24700	-37.69	20230816	13700	12.34	20230314	2.70	N	045100	500	90 억	1324991	N	N	14	N	N
31	20240116	150503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15320	-240	5	-1.54	1107291710	71900	121.89	15530	15680	15290	20200	10900	15560	15400.44	7.36	0	-14594	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2758	3.95	0.57	12	0.40	3876.00	26878.00	24700	20230816	-37.98	13700	20230314	11.82	16250	-5.72	20240108	15070	1.66	20240104	24700	-37.98	20230816	13700	11.82	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
32	20240116	140505	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	-200	5	-1.29	949348750	61606	104.44	15530	15680	15290	20200	10900	15560	15410.00	7.36	0	-12021	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2765	3.96	0.57	12	0.34	3876.00	26878.00	24700	20230816	-37.81	13700	20230314	12.12	16250	-5.48	20240108	15070	1.92	20240104	24700	-37.81	20230816	13700	12.12	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
33	20240116	130504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15390	-170	5	-1.09	843880990	54762	92.84	15530	15680	15290	20200	10900	15560	15409.97	7.36	0	-10470	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2770	3.97	0.57	12	0.30	3876.00	26878.00	24700	20230816	-37.69	13700	20230314	12.34	16250	-5.29	20240108	15070	2.12	20240104	24700	-37.69	20230816	13700	12.34	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
34	20240116	120504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15410	-150	5	-0.96	735887130	47741	80.93	15530	15680	15290	20200	10900	15560	15414.15	7.36	0	-12236	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2774	3.98	0.57	12	0.27	3876.00	26878.00	24700	20230816	-37.61	13700	20230314	12.48	16250	-5.17	20240108	15070	2.26	20240104	24700	-37.61	20230816	13700	12.48	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
35	20240116	110502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15350	-210	5	-1.35	661073020	42883	72.70	15530	15680	15290	20200	10900	15560	15415.74	7.36	0	-13083	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2763	3.96	0.57	12	0.24	3876.00	26878.00	24700	20230816	-37.85	13700	20230314	12.04	16250	-5.54	20240108	15070	1.86	20240104	24700	-37.85	20230816	13700	12.04	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
36	20240116	100503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15390	-170	5	-1.09	366197870	23639	40.07	15530	15680	15360	20200	10900	15560	15491.26	7.36	0	-8379	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2770	3.97	0.57	12	0.13	3876.00	26878.00	24700	20230816	-37.69	13700	20230314	12.34	16250	-5.29	20240108	15070	2.12	20240104	24700	-37.69	20230816	13700	12.34	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
37	20240116	090501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-30	5	-0.19	14426570	928	1.57	15530	15650	15530	20200	10900	15560	15545.87	7.36	0	-539	15920	15740	15610	15430	15300	15675	15365	90	4640	500	11510	10	1	18000000	2795	4.01	0.58	12	0.01	3876.00	26878.00	24700	20230816	-37.13	13700	20230314	13.36	16250	-4.43	20240108	15070	3.05	20240104	24700	-37.13	20230816	13700	13.36	20230314	2.70	N	045100	500	90 억	1324991	N	N	15	N	N
38	20240115	160502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15560	-80	5	-0.51	916961640	58746	88.17	15570	15790	15480	20300	10950	15640	15609.04	7.39	-1284	-6133	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2801	4.01	0.58	12	0.33	3876.00	26878.00	24700	20230816	-37.00	13700	20230314	13.58	16250	-4.25	20240108	15070	3.25	20240104	24700	-37.00	20230816	13700	13.58	20230314	2.77	N	045100	500	90 억	1330872	N	N	15	N	N
39	20240115	150503	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-90	5	-0.58	873627580	55958	83.99	15570	15790	15480	20300	10950	15640	15612.20	7.39	-1284	-5320	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2799	4.01	0.58	12	0.31	3876.00	26878.00	24700	20230816	-37.04	13700	20230314	13.50	16250	-4.31	20240108	15070	3.19	20240104	24700	-37.04	20230816	13700	13.50	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
40	20240115	140504	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-90	5	-0.58	664661650	42501	63.79	15570	15790	15480	20300	10950	15640	15638.73	7.39	-1284	-1689	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2799	4.01	0.58	12	0.24	3876.00	26878.00	24700	20230816	-37.04	13700	20230314	13.50	16250	-4.31	20240108	15070	3.19	20240104	24700	-37.04	20230816	13700	13.50	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
41	20240115	130502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15610	-30	5	-0.19	547715450	34989	52.52	15570	15790	15480	20300	10950	15640	15653.93	7.39	-1284	-1003	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2810	4.03	0.58	12	0.19	3876.00	26878.00	24700	20230816	-36.80	13700	20230314	13.94	16250	-3.94	20240108	15070	3.58	20240104	24700	-36.80	20230816	13700	13.94	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
42	20240115	120502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15620	-20	5	-0.13	491364390	31388	47.11	15570	15790	15480	20300	10950	15640	15654.53	7.39	-1284	241	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2812	4.03	0.58	12	0.17	3876.00	26878.00	24700	20230816	-36.76	13700	20230314	14.01	16250	-3.88	20240108	15070	3.65	20240104	24700	-36.76	20230816	13700	14.01	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
43	20240115	110501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15680	40	2	0.26	437785080	27961	41.97	15570	15790	15480	20300	10950	15640	15656.99	7.39	-1284	-673	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2822	4.05	0.58	12	0.16	3876.00	26878.00	24700	20230816	-36.52	13700	20230314	14.45	16250	-3.51	20240108	15070	4.05	20240104	24700	-36.52	20230816	13700	14.45	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
44	20240115	100500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	130	2	0.83	282620750	18073	27.13	15570	15790	15480	20300	10950	15640	15637.73	7.39	-1284	277	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2839	4.07	0.59	12	0.10	3876.00	26878.00	24700	20230816	-36.15	13700	20230314	15.11	16250	-2.95	20240108	15070	4.64	20240104	24700	-36.15	20230816	13700	15.11	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
45	20240115	090502	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-90	5	-0.58	42681710	2741	4.11	15570	15650	15550	20300	10950	15640	15571.58	7.39	-1284	-1927	15940	15790	15620	15470	15300	15705	15385	90	4660	500	11570	10	1	18000000	2799	4.01	0.58	12	0.02	3876.00	26878.00	24700	20230816	-37.04	13700	20230314	13.50	16250	-4.31	20240108	15070	3.19	20240104	24700	-37.04	20230816	13700	13.50	20230314	2.77	N	045100	500	90 억	1330872	N	N	11	N	N
46	20240112	160459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15640	-20	5	-0.13	1039022670	66619	71.85	15700	15770	15450	20350	10970	15660	15596.48	7.47	0	-13173	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2815	4.04	0.58	12	0.37	3876.00	26878.00	24700	20230816	-36.68	13700	20230314	14.16	16250	-3.75	20240108	15070	3.78	20240104	24700	-36.68	20230816	13700	14.16	20230314	2.80	N	045100	500	90 억	1344882	N	N	11	N	N
47	20240112	150501	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	-70	5	-0.45	1008076250	64636	69.71	15700	15770	15450	20350	10970	15660	15596.20	7.47	0	-13316	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2806	4.02	0.58	12	0.36	3876.00	26878.00	24700	20230816	-36.88	13700	20230314	13.80	16250	-4.06	20240108	15070	3.45	20240104	24700	-36.88	20230816	13700	13.80	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
48	20240112	140500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15610	-50	5	-0.32	878780110	56355	60.78	15700	15770	15450	20350	10970	15660	15593.65	7.47	0	-15004	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2810	4.03	0.58	12	0.31	3876.00	26878.00	24700	20230816	-36.80	13700	20230314	13.94	16250	-3.94	20240108	15070	3.58	20240104	24700	-36.80	20230816	13700	13.94	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
49	20240112	130459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15660	0	3	0.00	735533600	47169	50.87	15700	15770	15450	20350	10970	15660	15593.58	7.47	0	-14294	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2819	4.04	0.58	12	0.26	3876.00	26878.00	24700	20230816	-36.60	13700	20230314	14.31	16250	-3.63	20240108	15070	3.92	20240104	24700	-36.60	20230816	13700	14.31	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
50	20240112	120500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	10	2	0.06	638396180	40957	44.17	15700	15770	15450	20350	10970	15660	15586.99	7.47	0	-14068	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2821	4.04	0.58	12	0.23	3876.00	26878.00	24700	20230816	-36.56	13700	20230314	14.38	16250	-3.57	20240108	15070	3.98	20240104	24700	-36.56	20230816	13700	14.38	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
51	20240112	110459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15660	0	3	0.00	551264230	35391	38.17	15700	15770	15450	20350	10970	15660	15576.40	7.47	0	-14248	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2819	4.04	0.58	12	0.20	3876.00	26878.00	24700	20230816	-36.60	13700	20230314	14.31	16250	-3.63	20240108	15070	3.92	20240104	24700	-36.60	20230816	13700	14.31	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
52	20240112	100459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	-160	5	-1.02	409438560	26303	28.37	15700	15770	15450	20350	10970	15660	15566.23	7.47	0	-14752	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2790	4.00	0.58	12	0.15	3876.00	26878.00	24700	20230816	-37.25	13700	20230314	13.14	16250	-4.62	20240108	15070	2.85	20240104	24700	-37.25	20230816	13700	13.14	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
53	20240112	090459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15670	10	2	0.06	60055310	3826	4.13	15700	15770	15670	20350	10970	15660	15696.63	7.47	0	-2049	15993	15826	15653	15486	15313	15910	15570	90	4690	500	11580	10	1	18000000	2821	4.04	0.58	12	0.02	3876.00	26878.00	24700	20230816	-36.56	13700	20230314	14.38	16250	-3.57	20240108	15070	3.98	20240104	24700	-36.56	20230816	13700	14.38	20230314	2.80	N	045100	500	90 억	1344882	N	N	13	N	N
54	20240111	160457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15660	210	2	1.36	1453178110	92607	65.73	15480	15820	15480	20050	10820	15450	15691.98	7.37	0	13105	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2819	4.04	0.58	12	0.51	3876.00	26878.00	24700	20230816	-36.60	13700	20230314	14.31	16250	-3.63	20240108	15070	3.92	20240104	24700	-36.60	20230816	13700	14.31	20230314	2.78	N	045100	500	90 억	1326676	N	N	13	N	N
55	20240111	150500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	240	2	1.55	1356631650	86447	61.36	15480	15820	15480	20050	10820	15450	15693.22	7.37	0	13163	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2824	4.05	0.58	12	0.48	3876.00	26878.00	24700	20230816	-36.48	13700	20230314	14.53	16250	-3.45	20240108	15070	4.11	20240104	24700	-36.48	20230816	13700	14.53	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
56	20240111	140459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15690	240	2	1.55	1145279050	72996	51.81	15480	15820	15480	20050	10820	15450	15689.61	7.37	0	13212	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2824	4.05	0.58	12	0.41	3876.00	26878.00	24700	20230816	-36.48	13700	20230314	14.53	16250	-3.45	20240108	15070	4.11	20240104	24700	-36.48	20230816	13700	14.53	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
57	20240111	130456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15700	250	2	1.62	1068750060	68115	48.35	15480	15820	15480	20050	10820	15450	15690.38	7.37	0	12746	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2826	4.05	0.58	12	0.38	3876.00	26878.00	24700	20230816	-36.44	13700	20230314	14.60	16250	-3.38	20240108	15070	4.18	20240104	24700	-36.44	20230816	13700	14.60	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
58	20240111	120457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15770	320	2	2.07	957824250	61061	43.34	15480	15820	15480	20050	10820	15450	15686.35	7.37	0	14997	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2839	4.07	0.59	12	0.34	3876.00	26878.00	24700	20230816	-36.15	13700	20230314	15.11	16250	-2.95	20240108	15070	4.64	20240104	24700	-36.15	20230816	13700	15.11	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
59	20240111	110500	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15740	290	2	1.88	609902300	38978	27.67	15480	15790	15480	20050	10820	15450	15647.35	7.37	0	13368	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2833	4.06	0.59	12	0.22	3876.00	26878.00	24700	20230816	-36.28	13700	20230314	14.89	16250	-3.14	20240108	15070	4.45	20240104	24700	-36.28	20230816	13700	14.89	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
60	20240111	100458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15640	190	2	1.23	328658950	21060	14.95	15480	15680	15480	20050	10820	15450	15605.84	7.37	0	9906	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2815	4.04	0.58	12	0.12	3876.00	26878.00	24700	20230816	-36.68	13700	20230314	14.16	16250	-3.75	20240108	15070	3.78	20240104	24700	-36.68	20230816	13700	14.16	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
61	20240111	090457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	50	2	0.32	24226300	1564	1.11	15480	15550	15480	20050	10820	15450	15489.96	7.37	0	364	16043	15746	15593	15296	15143	15670	15220	90	4600	500	11430	10	1	18000000	2790	4.00	0.58	12	0.01	3876.00	26878.00	24700	20230816	-37.25	13700	20230314	13.14	16250	-4.62	20240108	15070	2.85	20240104	24700	-37.25	20230816	13700	13.14	20230314	2.78	N	045100	500	90 억	1326676	N	N	18	N	N
62	20240110	160456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15450	-450	5	-2.83	2183985700	140328	98.31	15890	15890	15440	20650	11130	15900	15563.67	7.57	0	-36682	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2781	3.99	0.57	12	0.78	3876.00	26878.00	24700	20230816	-37.45	13700	20230314	12.77	16250	-4.92	20240108	15070	2.52	20240104	24700	-37.45	20230816	13700	12.77	20230314	2.75	N	045100	500	90 억	1363237	N	N	18	N	N
63	20240110	150457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15490	-410	5	-2.58	1882997150	120868	84.68	15890	15890	15470	20650	11130	15900	15578.96	7.57	0	-35271	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2788	4.00	0.58	12	0.67	3876.00	26878.00	24700	20230816	-37.29	13700	20230314	13.07	16250	-4.68	20240108	15070	2.79	20240104	24700	-37.29	20230816	13700	13.07	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
64	20240110	140458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	-380	5	-2.39	1610304910	103275	72.35	15890	15890	15490	20650	11130	15900	15592.40	7.57	0	-30057	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2794	4.00	0.58	12	0.57	3876.00	26878.00	24700	20230816	-37.17	13700	20230314	13.28	16250	-4.49	20240108	15070	2.99	20240104	24700	-37.17	20230816	13700	13.28	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
65	20240110	130457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15530	-370	5	-2.33	1447898560	92810	65.02	15890	15890	15490	20650	11130	15900	15600.67	7.57	0	-22286	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2795	4.01	0.58	12	0.52	3876.00	26878.00	24700	20230816	-37.13	13700	20230314	13.36	16250	-4.43	20240108	15070	3.05	20240104	24700	-37.13	20230816	13700	13.36	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
66	20240110	120458	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15600	-300	5	-1.89	1323443380	84795	59.41	15890	15890	15490	20650	11130	15900	15607.56	7.57	0	-17025	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2808	4.02	0.58	12	0.47	3876.00	26878.00	24700	20230816	-36.84	13700	20230314	13.87	16250	-4.00	20240108	15070	3.52	20240104	24700	-36.84	20230816	13700	13.87	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
67	20240110	110457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15570	-330	5	-2.08	1167812540	74799	52.40	15890	15890	15490	20650	11130	15900	15612.68	7.57	0	-13714	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2803	4.02	0.58	12	0.42	3876.00	26878.00	24700	20230816	-36.96	13700	20230314	13.65	16250	-4.18	20240108	15070	3.32	20240104	24700	-36.96	20230816	13700	13.65	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
68	20240110	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	-350	5	-2.20	869976290	55617	38.96	15890	15890	15510	20650	11130	15900	15642.27	7.57	0	-12901	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2799	4.01	0.58	12	0.31	3876.00	26878.00	24700	20230816	-37.04	13700	20230314	13.50	16250	-4.31	20240108	15070	3.19	20240104	24700	-37.04	20230816	13700	13.50	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
69	20240110	090456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15830	-70	5	-0.44	18957790	1194	0.84	15890	15890	15820	20650	11130	15900	15877.55	7.57	0	-388	16226	16062	15946	15782	15666	16005	15725	90	4750	500	11760	10	1	18000000	2849	4.08	0.59	12	0.01	3876.00	26878.00	24700	20230816	-35.91	13700	20230314	15.55	16250	-2.58	20240108	15070	5.04	20240104	24700	-35.91	20230816	13700	15.55	20230314	2.75	N	045100	500	90 억	1363237	N	N	16	N	N
70	20240109	160455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15900	-160	5	-1.00	2247657850	140810	31.23	16000	16110	15830	20850	11250	16060	15962.54	7.67	0	-17688	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2862	4.10	0.59	12	0.78	3876.00	26878.00	24700	20230816	-35.63	13400	20230103	18.66	16250	-2.15	20240108	15070	5.51	20240104	24700	-35.63	20230816	13700	16.06	20230314	2.75	N	045100	500	90 억	1380705	N	N	16	N	N
71	20240109	150456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15870	-190	5	-1.18	2105477090	131853	29.24	16000	16110	15830	20850	11250	16060	15968.19	7.67	0	-16161	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2857	4.09	0.59	12	0.73	3876.00	26878.00	24700	20230816	-35.75	13400	20230103	18.43	16250	-2.34	20240108	15070	5.31	20240104	24700	-35.75	20230816	13700	15.84	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
72	20240109	140455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15920	-140	5	-0.87	1871991020	117143	25.98	16000	16110	15860	20850	11250	16060	15980.22	7.67	0	-13921	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2866	4.11	0.59	12	0.65	3876.00	26878.00	24700	20230816	-35.55	13400	20230103	18.81	16250	-2.03	20240108	15070	5.64	20240104	24700	-35.55	20230816	13700	16.20	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
73	20240109	130455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15910	-150	5	-0.93	1629835370	101906	22.60	16000	16110	15890	20850	11250	16060	15993.35	7.67	0	-9933	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2864	4.10	0.59	12	0.57	3876.00	26878.00	24700	20230816	-35.59	13400	20230103	18.73	16250	-2.09	20240108	15070	5.57	20240104	24700	-35.59	20230816	13700	16.13	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
74	20240109	120459	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16030	-30	5	-0.19	1236310000	77223	17.13	16000	16110	15900	20850	11250	16060	16009.44	7.67	0	-5793	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2885	4.14	0.60	12	0.43	3876.00	26878.00	24700	20230816	-35.10	13400	20230103	19.63	16250	-1.35	20240108	15070	6.37	20240104	24700	-35.10	20230816	13700	17.01	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
75	20240109	110456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16100	40	2	0.25	1056807460	66046	14.65	16000	16110	15900	20850	11250	16060	16000.86	7.67	0	-4058	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2898	4.15	0.60	12	0.37	3876.00	26878.00	24700	20230816	-34.82	13400	20230103	20.15	16250	-0.92	20240108	15070	6.83	20240104	24700	-34.82	20230816	13700	17.52	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
76	20240109	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15950	-110	5	-0.68	754849460	47208	10.47	16000	16060	15900	20850	11250	16060	15989.49	7.67	0	-4025	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2871	4.12	0.59	12	0.26	3876.00	26878.00	24700	20230816	-35.43	13400	20230103	19.03	16250	-1.85	20240108	15070	5.84	20240104	24700	-35.43	20230816	13700	16.42	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
77	20240109	090455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15970	-90	5	-0.56	171640910	10757	2.39	16000	16060	15900	20850	11250	16060	15953.74	7.67	0	851	16746	16402	15906	15562	15066	16575	15735	90	4790	500	11880	10	1	18000000	2875	4.12	0.59	12	0.06	3876.00	26878.00	24700	20230816	-35.34	13400	20230103	19.18	16250	-1.72	20240108	15070	5.97	20240104	24700	-35.34	20230816	13700	16.57	20230314	2.75	N	045100	500	90 억	1380705	N	N	27	N	N
78	20240108	160455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16060	620	2	4.02	7155608050	448091	535.62	15500	16250	15410	20050	10810	15440	15968.75	7.21	-1806	81757	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2891	4.14	0.60	12	2.49	3876.00	26878.00	24700	20230816	-34.98	13400	20230103	19.85	16250	-1.17	20240108	15070	6.57	20240104	24700	-34.98	20230816	13700	17.23	20230314	2.72	N	045100	500	90 억	1297365	N	N	27	N	N
79	20240108	150456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16020	580	2	3.76	6886621780	431316	515.57	15500	16250	15410	20050	10810	15440	15966.53	7.21	-1806	81328	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2884	4.13	0.60	12	2.40	3876.00	26878.00	24700	20230816	-35.14	13400	20230103	19.55	16250	-1.42	20240108	15070	6.30	20240104	24700	-35.14	20230816	13700	16.93	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
80	20240108	140455	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	16170	730	2	4.73	5638247370	353688	422.78	15500	16250	15410	20050	10810	15440	15941.30	7.21	-1806	76354	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2911	4.17	0.60	12	1.96	3876.00	26878.00	24700	20230816	-34.53	13400	20230103	20.67	16250	-0.49	20240108	15070	7.30	20240104	24700	-34.53	20230816	13700	18.03	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
81	20240108	130454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15900	460	2	2.98	3829836770	241644	288.85	15500	16080	15410	20050	10810	15440	15849.09	7.21	-1806	69724	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2862	4.10	0.59	12	1.34	3876.00	26878.00	24700	20230816	-35.63	13400	20230103	18.66	16080	-1.12	20240108	15070	5.51	20240104	24700	-35.63	20230816	13700	16.06	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
82	20240108	120456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15880	440	2	2.85	3670080980	231589	276.83	15500	16080	15410	20050	10810	15440	15847.39	7.21	-1806	68931	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2858	4.10	0.59	12	1.29	3876.00	26878.00	24700	20230816	-35.71	13400	20230103	18.51	16080	-1.24	20240108	15070	5.37	20240104	24700	-35.71	20230816	13700	15.91	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
83	20240108	110456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15960	520	2	3.37	3221706010	203529	243.29	15500	16080	15410	20050	10810	15440	15829.22	7.21	-1806	66304	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2873	4.12	0.59	12	1.13	3876.00	26878.00	24700	20230816	-35.38	13400	20230103	19.10	16080	-0.75	20240108	15070	5.91	20240104	24700	-35.38	20230816	13700	16.50	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
84	20240108	100457	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15870	430	2	2.78	2015929800	128062	153.08	15500	15940	15410	20050	10810	15440	15741.83	7.21	-1806	38182	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2857	4.09	0.59	12	0.71	3876.00	26878.00	24700	20230816	-35.75	13400	20230103	18.43	15940	-0.44	20240108	15070	5.31	20240104	24700	-35.75	20230816	13700	15.84	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
85	20240108	090454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15440	0	3	0.00	75080630	4850	5.80	15500	15520	15420	20050	10810	15440	15480.54	7.21	-1806	-2091	15600	15520	15410	15330	15220	15560	15370	90	4610	500	11420	10	1	18000000	2779	3.98	0.57	12	0.03	3876.00	26878.00	24700	20230816	-37.49	13400	20230103	15.22	15680	-1.53	20240102	15070	2.46	20240104	24700	-37.49	20230816	13700	12.70	20230314	2.72	N	045100	500	90 억	1297365	N	N	26	N	N
86	20240105	160454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15440	30	2	0.19	1279843080	83179	63.75	15410	15490	15300	20000	10790	15410	15386.23	7.21	0	-10602	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2779	3.98	0.57	12	0.46	3876.00	26878.00	24700	20230816	-37.49	13400	20230103	15.22	15680	-1.53	20240102	15070	2.46	20240104	24700	-37.49	20230816	13700	12.70	20230314	2.66	N	045100	500	90 억	1297295	N	N	26	N	N
87	20240105	150456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15380	-30	5	-0.19	1177292460	76530	58.66	15410	15490	15300	20000	10790	15410	15383.40	7.21	0	-9376	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2768	3.97	0.57	12	0.43	3876.00	26878.00	24700	20230816	-37.73	13400	20230103	14.78	15680	-1.91	20240102	15070	2.06	20240104	24700	-37.73	20230816	13700	12.26	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
88	20240105	140453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	-40	5	-0.26	1110758520	72203	55.34	15410	15490	15300	20000	10790	15410	15383.82	7.21	0	-9337	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2767	3.97	0.57	12	0.40	3876.00	26878.00	24700	20230816	-37.77	13400	20230103	14.70	15680	-1.98	20240102	15070	1.99	20240104	24700	-37.77	20230816	13700	12.19	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
89	20240105	130454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15360	-50	5	-0.32	933220600	60642	46.48	15410	15490	15300	20000	10790	15410	15389.01	7.21	0	-6428	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2765	3.96	0.57	12	0.34	3876.00	26878.00	24700	20230816	-37.81	13400	20230103	14.63	15680	-2.04	20240102	15070	1.92	20240104	24700	-37.81	20230816	13700	12.12	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
90	20240105	120454	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	-40	5	-0.26	869134710	56472	43.28	15410	15490	15300	20000	10790	15410	15390.53	7.21	0	-5787	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2767	3.97	0.57	12	0.31	3876.00	26878.00	24700	20230816	-37.77	13400	20230103	14.70	15680	-1.98	20240102	15070	1.99	20240104	24700	-37.77	20230816	13700	12.19	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
91	20240105	110453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15400	-10	5	-0.06	710969230	46182	35.40	15410	15490	15300	20000	10790	15410	15394.93	7.21	0	-5548	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2772	3.97	0.57	12	0.26	3876.00	26878.00	24700	20230816	-37.65	13400	20230103	14.93	15680	-1.79	20240102	15070	2.19	20240104	24700	-37.65	20230816	13700	12.41	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
92	20240105	100456	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15410	0	3	0.00	467250260	30376	23.28	15410	15490	15300	20000	10790	15410	15382.20	7.21	0	-1289	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2774	3.98	0.57	12	0.17	3876.00	26878.00	24700	20230816	-37.61	13400	20230103	15.00	15680	-1.72	20240102	15070	2.26	20240104	24700	-37.61	20230816	13700	12.48	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
93	20240105	090453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15350	-60	5	-0.39	50052920	3250	2.49	15410	15490	15350	20000	10790	15410	15400.83	7.21	0	-1362	15823	15616	15343	15136	14863	15720	15240	90	4590	500	11400	10	1	18000000	2763	3.96	0.57	12	0.02	3876.00	26878.00	24700	20230816	-37.85	13400	20230103	14.55	15680	-2.10	20240102	15070	1.86	20240104	24700	-37.85	20230816	13700	12.04	20230314	2.66	N	045100	500	90 억	1297295	N	N	401	N	N
94	20240104	160452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15410	230	2	1.52	1991351810	129987	93.28	15150	15550	15070	19730	10630	15180	15319.72	7.09	0	12660	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2774	3.98	0.57	12	0.72	3876.00	26878.00	24700	20230816	-37.61	13400	20230103	15.00	15680	-1.72	20240102	15070	2.26	20240104	24700	-37.61	20230816	13700	12.48	20230314	2.64	N	045100	500	90 억	1275560	N	N	401	N	N
95	20240104	150452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15370	190	2	1.25	1922807800	125533	90.08	15150	15550	15070	19730	10630	15180	15317.26	7.09	0	12956	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2767	3.97	0.57	12	0.70	3876.00	26878.00	24700	20230816	-37.77	13400	20230103	14.70	15680	-1.98	20240102	15070	1.99	20240104	24700	-37.77	20230816	13700	12.19	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
96	20240104	140453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	300	2	1.98	1331161920	87337	62.67	15150	15500	15070	19730	10630	15180	15241.74	7.09	0	13681	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2786	3.99	0.58	12	0.49	3876.00	26878.00	24700	20230816	-37.33	13400	20230103	15.52	15680	-1.28	20240102	15070	2.72	20240104	24700	-37.33	20230816	13700	12.99	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
97	20240104	130453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	20	2	0.13	940879290	61898	44.42	15150	15310	15070	19730	10630	15180	15200.51	7.09	0	6368	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2736	3.92	0.57	12	0.34	3876.00	26878.00	24700	20230816	-38.46	13400	20230103	13.43	15680	-3.06	20240102	15070	0.86	20240104	24700	-38.46	20230816	13700	10.95	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
98	20240104	120451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	20	2	0.13	846071930	55648	39.93	15150	15310	15070	19730	10630	15180	15204.04	7.09	0	3429	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2736	3.92	0.57	12	0.31	3876.00	26878.00	24700	20230816	-38.46	13400	20230103	13.43	15680	-3.06	20240102	15070	0.86	20240104	24700	-38.46	20230816	13700	10.95	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
99	20240104	110452	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	40	2	0.26	592777210	38976	27.97	15150	15310	15070	19730	10630	15180	15208.85	7.09	0	-2600	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2740	3.93	0.57	12	0.22	3876.00	26878.00	24700	20230816	-38.38	13400	20230103	13.58	15680	-2.93	20240102	15070	1.00	20240104	24700	-38.38	20230816	13700	11.09	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
100	20240104	100451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15300	120	2	0.79	329564110	21693	15.57	15150	15310	15070	19730	10630	15180	15192.24	7.09	0	-1709	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2754	3.95	0.57	12	0.12	3876.00	26878.00	24700	20230816	-38.06	13400	20230103	14.18	15680	-2.42	20240102	15070	1.53	20240104	24700	-38.06	20230816	13700	11.68	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
101	20240104	090453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15170	-10	5	-0.07	38174230	2526	1.81	15150	15170	15070	19730	10630	15180	15109.74	7.09	0	-1102	15686	15432	15296	15042	14906	15365	14975	90	4550	500	11230	10	1	18000000	2731	3.91	0.56	12	0.01	3876.00	26878.00	24700	20230816	-38.58	13400	20230103	13.21	15680	-3.25	20240102	15070	0.66	20240104	24700	-38.58	20230816	13700	10.73	20230314	2.64	N	045100	500	90 억	1275560	N	N	40	N	N
102	20240103	160451	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-410	5	-2.63	2108339860	137955	106.74	15550	15550	15160	20250	10920	15590	15282.83	7.32	0	-41673	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2732	3.92	0.56	12	0.77	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	15680	-3.19	20240102	15160	0.13	20240103	24700	-38.54	20230816	13400	13.28	20230103	2.69	N	045100	500	90 억	1317289	N	N	40	N	N
103	20240103	150450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15180	-410	5	-2.63	1998986140	130754	101.17	15550	15550	15160	20250	10920	15590	15288.14	7.32	0	-39095	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2732	3.92	0.56	12	0.73	3876.00	26878.00	24700	20230816	-38.54	13400	20230103	13.28	15680	-3.19	20240102	15160	0.13	20240103	24700	-38.54	20230816	13400	13.28	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
104	20240103	140448	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15220	-370	5	-2.37	1764642100	115330	89.24	15550	15550	15160	20250	10920	15590	15300.80	7.32	0	-37174	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2740	3.93	0.57	12	0.64	3876.00	26878.00	24700	20230816	-38.38	13400	20230103	13.58	15680	-2.93	20240102	15160	0.40	20240103	24700	-38.38	20230816	13400	13.58	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
105	20240103	130450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15200	-390	5	-2.50	1618639230	105726	81.81	15550	15550	15160	20250	10920	15590	15309.75	7.32	0	-32055	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2736	3.92	0.57	12	0.59	3876.00	26878.00	24700	20230816	-38.46	13400	20230103	13.43	15680	-3.06	20240102	15160	0.26	20240103	24700	-38.46	20230816	13400	13.43	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
106	20240103	120453	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15260	-330	5	-2.12	1242012400	80944	62.63	15550	15550	15240	20250	10920	15590	15344.09	7.32	0	-23564	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2747	3.94	0.57	12	0.45	3876.00	26878.00	24700	20230816	-38.22	13400	20230103	13.88	15680	-2.68	20240102	15240	0.13	20240103	24700	-38.22	20230816	13400	13.88	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
107	20240103	110449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15330	-260	5	-1.67	846060060	55049	42.60	15550	15550	15300	20250	10920	15590	15369.21	7.32	0	-13292	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2759	3.96	0.57	12	0.31	3876.00	26878.00	24700	20230816	-37.94	13400	20230103	14.40	15680	-2.23	20240102	15300	0.20	20240103	24700	-37.94	20230816	13400	14.40	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
108	20240103	100449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15380	-210	5	-1.35	364016480	23597	18.26	15550	15550	15370	20250	10920	15590	15426.38	7.32	0	-9691	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2768	3.97	0.57	12	0.13	3876.00	26878.00	24700	20230816	-37.73	13400	20230103	14.78	15680	-1.91	20240102	15370	0.07	20240103	24700	-37.73	20230816	13400	14.78	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
109	20240103	090449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15460	-130	5	-0.83	13436360	867	0.67	15550	15550	15450	20250	10920	15590	15497.42	7.32	0	-392	15836	15712	15556	15432	15276	15775	15495	90	4660	500	11530	10	1	18000000	2783	3.99	0.58	12	0.00	3876.00	26878.00	24700	20230816	-37.41	13400	20230103	15.37	15680	-1.40	20240102	15400	0.39	20240102	24700	-37.41	20230816	13400	15.37	20230103	2.69	N	045100	500	90 억	1317289	N	N	25	N	N
110	20240102	160450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15590	90	2	0.58	1999947010	128839	204.17	15490	15680	15400	20150	10850	15500	15522.81	7.08	1718	37712	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2806	4.02	0.58	12	0.72	3876.00	26878.00	24700	20230816	-36.88	13400	20230103	16.34	15680	-0.57	20240102	15400	1.23	20240102	24700	-36.88	20230816	13400	16.34	20230103	2.63	N	045100	500	90 억	1274608	N	N	25	N	N
111	20240102	150449	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	50	2	0.32	1890671440	121816	193.04	15490	15680	15400	20150	10850	15500	15520.72	7.08	1718	36289	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2799	4.01	0.58	12	0.68	3876.00	26878.00	24700	20230816	-37.04	13400	20230103	16.04	15680	-0.83	20240102	15400	0.97	20240102	24700	-37.04	20230816	13400	16.04	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N
112	20240102	140450	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	20	2	0.13	1788865800	115264	182.65	15490	15680	15400	20150	10850	15500	15519.73	7.08	1718	33046	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2794	4.00	0.58	12	0.64	3876.00	26878.00	24700	20230816	-37.17	13400	20230103	15.82	15680	-1.02	20240102	15400	0.78	20240102	24700	-37.17	20230816	13400	15.82	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N
113	20240102	130447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	50	2	0.32	1530245640	98580	156.22	15490	15680	15400	20150	10850	15500	15522.88	7.08	1718	31759	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2799	4.01	0.58	12	0.55	3876.00	26878.00	24700	20230816	-37.04	13400	20230103	16.04	15680	-0.83	20240102	15400	0.97	20240102	24700	-37.04	20230816	13400	16.04	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N
114	20240102	120447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15550	50	2	0.32	1406213010	90608	143.58	15490	15680	15400	20150	10850	15500	15519.74	7.08	1718	32108	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2799	4.01	0.58	12	0.50	3876.00	26878.00	24700	20230816	-37.04	13400	20230103	16.04	15680	-0.83	20240102	15400	0.97	20240102	24700	-37.04	20230816	13400	16.04	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N
115	20240102	110447	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15520	20	2	0.13	1080331980	69615	110.32	15490	15680	15400	20150	10850	15500	15518.67	7.08	1718	20607	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2794	4.00	0.58	12	0.39	3876.00	26878.00	24700	20230816	-37.17	13400	20230103	15.82	15680	-1.02	20240102	15400	0.78	20240102	24700	-37.17	20230816	13400	15.82	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N
116	20240102	100442	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15480	-20	5	-0.13	107717290	6978	11.06	15490	15490	15400	20150	10850	15500	15436.70	7.08	1718	-798	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2786	3.99	0.58	12	0.04	3876.00	26878.00	24700	20230816	-37.33	13400	20230103	15.52	15490	-0.06	20240102	15400	0.52	20240102	24700	-37.33	20230816	13400	15.52	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N
117	20240102	090437	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	7.08	1718	0	15780	15640	15510	15370	15240	15575	15305	90	4650	500	11470	10	1	18000000	2790	4.00	0.58	12	0.00	3876.00	26878.00	24700	20230816	-37.25	13400	20230103	15.67	0	0.00	0	0	0.00	0	24700	-37.25	20230816	13400	15.67	20230103	2.63	N	045100	500	90 억	1274608	N	N	92	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History