KissMeData/291230/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-5	5	-0.12	3807443775	890037	27.68	4400	4400	4145	5610	3025	4320	4277.72	0.52	0	-2788	4583	4451	4328	4196	4073	4390	4135	44	1290	100	2670	5	1	43740409	1887	-287.67	5.89	12	2.03	-15.00	732.00	10050	20230210	-57.06	2400	20231024	79.79	4995	-13.61	20240110	3210	34.42	20240104	10050	-57.06	20230210	2400	79.79	20231024	5.16	N	291230	100	43 억		228779	N	N	0	N	00	N
3	20240123	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	20	2	0.46	3282753290	769326	23.93	4400	4400	4145	5610	3025	4320	4266.86	0.52	0	-8034	4583	4451	4328	4196	4073	4390	4135	44	1290	100	2670	5	1	43740409	1898	-289.33	5.93	12	1.76	-15.00	732.00	10050	20230210	-56.82	2400	20231024	80.83	4995	-13.11	20240110	3210	35.20	20240104	10050	-56.82	20230210	2400	80.83	20231024	5.16	N	291230	100	43 억		228779	N	N	0	N	00	N
4	20240123	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-30	5	-0.69	2536894495	596486	18.55	4400	4400	4145	5610	3025	4320	4252.76	0.52	0	-43146	4583	4451	4328	4196	4073	4390	4135	44	1290	100	2670	5	1	43740409	1876	-286.00	5.86	12	1.36	-15.00	732.00	10050	20230210	-57.31	2400	20231024	78.75	4995	-14.11	20240110	3210	33.64	20240104	10050	-57.31	20230210	2400	78.75	20231024	5.16	N	291230	100	43 억		228779	N	N	0	N	00	N
5	20240123	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-115	5	-2.66	1229740680	286885	8.92	4400	4400	4180	5610	3025	4320	4286.21	0.52	0	-79600	4583	4451	4328	4196	4073	4390	4135	44	1290	100	2670	5	1	43740409	1839	-280.33	5.74	12	0.66	-15.00	732.00	10050	20230210	-58.16	2400	20231024	75.21	4995	-15.82	20240110	3210	31.00	20240104	10050	-58.16	20230210	2400	75.21	20231024	5.16	N	291230	100	43 억		228779	N	N	0	N	00	N
6	20240119	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	155	2	3.74	8725418995	2032714	158.97	4160	4360	4160	5380	2900	4140	4292.46	0.91	0	52067	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1879	-286.33	5.87	12	4.65	-15.00	732.00	10050	20230210	-57.26	2400	20231024	78.96	4995	-14.01	20240110	3210	33.80	20240104	10050	-57.26	20230210	2400	78.96	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
7	20240119	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	145	2	3.50	8228438435	1916915	149.91	4160	4360	4160	5380	2900	4140	4292.54	0.91	0	65712	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1874	-285.67	5.85	12	4.38	-15.00	732.00	10050	20230210	-57.36	2400	20231024	78.54	4995	-14.21	20240110	3210	33.49	20240104	10050	-57.36	20230210	2400	78.54	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
8	20240119	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	80	2	1.93	7406662020	1723631	134.80	4160	4360	4160	5380	2900	4140	4297.13	0.91	0	73691	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1846	-281.33	5.77	12	3.94	-15.00	732.00	10050	20230210	-58.01	2400	20231024	75.83	4995	-15.52	20240110	3210	31.46	20240104	10050	-58.01	20230210	2400	75.83	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
9	20240119	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	170	2	4.11	6309721145	1466669	114.70	4160	4360	4160	5380	2900	4140	4302.08	0.91	0	103277	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1885	-287.33	5.89	12	3.35	-15.00	732.00	10050	20230210	-57.11	2400	20231024	79.58	4995	-13.71	20240110	3210	34.27	20240104	10050	-57.11	20230210	2400	79.58	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
10	20240119	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	170	2	4.11	5833117495	1355877	106.04	4160	4360	4160	5380	2900	4140	4302.10	0.91	0	98317	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1885	-287.33	5.89	12	3.10	-15.00	732.00	10050	20230210	-57.11	2400	20231024	79.58	4995	-13.71	20240110	3210	34.27	20240104	10050	-57.11	20230210	2400	79.58	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
11	20240119	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	200	2	4.83	5167949565	1202126	94.01	4160	4360	4160	5380	2900	4140	4299.01	0.91	0	92468	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1898	-289.33	5.93	12	2.75	-15.00	732.00	10050	20230210	-56.82	2400	20231024	80.83	4995	-13.11	20240110	3210	35.20	20240104	10050	-56.82	20230210	2400	80.83	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
12	20240119	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	195	2	4.71	3864767010	900065	70.39	4160	4360	4160	5380	2900	4140	4293.88	0.91	0	69666	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1896	-289.00	5.92	12	2.06	-15.00	732.00	10050	20230210	-56.87	2400	20231024	80.62	4995	-13.21	20240110	3210	35.05	20240104	10050	-56.87	20230210	2400	80.62	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
13	20240119	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	120	2	2.90	1057048760	249164	19.49	4160	4305	4160	5380	2900	4140	4242.38	0.91	0	22663	4286	4212	4086	4012	3886	4250	4050	44	1240	100	2560	5	1	43740409	1863	-284.00	5.82	12	0.57	-15.00	732.00	10050	20230210	-57.61	2400	20231024	77.50	4995	-14.71	20240110	3210	32.71	20240104	10050	-57.61	20230210	2400	77.50	20231024	5.26	N	291230	100	43 억		399171	N	N	0	N	00	N
14	20240118	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	120	2	2.99	5137737005	1260011	69.35	3995	4160	3960	5220	2815	4020	4076.73	0.43	0	211349	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1811	-276.00	5.66	12	2.88	-15.00	732.00	10050	20230210	-58.81	2400	20231024	72.50	4995	-17.12	20240110	3210	28.97	20240104	10050	-58.81	20230210	2400	72.50	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
15	20240118	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	115	2	2.86	4836083850	1187114	65.34	3995	4160	3960	5220	2815	4020	4073.83	0.43	0	208012	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1809	-275.67	5.65	12	2.71	-15.00	732.00	10050	20230210	-58.86	2400	20231024	72.29	4995	-17.22	20240110	3210	28.82	20240104	10050	-58.86	20230210	2400	72.29	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
16	20240118	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	40	2	1.00	4185234535	1028333	56.60	3995	4160	3960	5220	2815	4020	4069.93	0.43	0	172792	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1776	-270.67	5.55	12	2.35	-15.00	732.00	10050	20230210	-59.60	2400	20231024	69.17	4995	-18.72	20240110	3210	26.48	20240104	10050	-59.60	20230210	2400	69.17	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
17	20240118	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	105	2	2.61	3291359655	806462	44.39	3995	4160	3960	5220	2815	4020	4081.25	0.43	0	144168	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1804	-275.00	5.64	12	1.84	-15.00	732.00	10050	20230210	-58.96	2400	20231024	71.88	4995	-17.42	20240110	3210	28.50	20240104	10050	-58.96	20230210	2400	71.88	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
18	20240118	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	55	2	1.37	2900386930	711103	39.14	3995	4160	3960	5220	2815	4020	4078.74	0.43	0	97999	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1782	-271.67	5.57	12	1.63	-15.00	732.00	10050	20230210	-59.45	2400	20231024	69.79	4995	-18.42	20240110	3210	26.95	20240104	10050	-59.45	20230210	2400	69.79	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
19	20240118	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	90	2	2.24	2504845460	614578	33.83	3995	4160	3960	5220	2815	4020	4075.74	0.43	0	82356	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1798	-274.00	5.61	12	1.41	-15.00	732.00	10050	20230210	-59.10	2400	20231024	71.25	4995	-17.72	20240110	3210	28.04	20240104	10050	-59.10	20230210	2400	71.25	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
20	20240118	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	55	2	1.37	1444024095	356657	19.63	3995	4110	3960	5220	2815	4020	4048.80	0.43	0	56554	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1782	-271.67	5.57	12	0.82	-15.00	732.00	10050	20230210	-59.45	2400	20231024	69.79	4995	-18.42	20240110	3210	26.95	20240104	10050	-59.45	20230210	2400	69.79	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
21	20240118	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-30	5	-0.75	290176440	72846	4.01	3995	4035	3960	5220	2815	4020	3983.30	0.43	0	23910	4323	4171	4028	3876	3733	4100	3805	44	1200	100	2490	5	1	43740409	1745	-266.00	5.45	12	0.17	-15.00	732.00	10050	20230210	-60.30	2400	20231024	66.25	4995	-20.12	20240110	3210	24.30	20240104	10050	-60.30	20230210	2400	66.25	20231024	5.08	N	291230	100	43 억		188068	N	N	0	N	00	N
22	20240117	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-275	5	-6.40	7202699730	1803709	48.41	4180	4180	3885	5580	3010	4295	3993.14	0.56	0	-49177	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1758	-268.00	5.49	12	4.12	-15.00	732.00	10050	20230210	-60.00	2400	20231024	67.50	4995	-19.52	20240110	3210	25.23	20240104	10050	-60.00	20230210	2400	67.50	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
23	20240117	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-275	5	-6.40	6954546945	1741935	46.75	4180	4180	3885	5580	3010	4295	3992.33	0.56	0	-46899	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1758	-268.00	5.49	12	3.98	-15.00	732.00	10050	20230210	-60.00	2400	20231024	67.50	4995	-19.52	20240110	3210	25.23	20240104	10050	-60.00	20230210	2400	67.50	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
24	20240117	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-315	5	-7.33	6243891740	1563494	41.96	4180	4180	3885	5580	3010	4295	3993.44	0.56	0	-80724	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1741	-265.33	5.44	12	3.57	-15.00	732.00	10050	20230210	-60.40	2400	20231024	65.83	4995	-20.32	20240110	3210	23.99	20240104	10050	-60.40	20230210	2400	65.83	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
25	20240117	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-370	5	-8.61	5366328330	1339679	35.95	4180	4180	3890	5580	3010	4295	4005.56	0.56	0	-86620	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1717	-261.67	5.36	12	3.06	-15.00	732.00	10050	20230210	-60.95	2400	20231024	63.54	4995	-21.42	20240110	3210	22.27	20240104	10050	-60.95	20230210	2400	63.54	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
26	20240117	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-340	5	-7.92	5046319680	1259139	33.79	4180	4180	3890	5580	3010	4295	4007.62	0.56	0	-84810	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1730	-263.67	5.40	12	2.88	-15.00	732.00	10050	20230210	-60.65	2400	20231024	64.79	4995	-20.82	20240110	3210	23.21	20240104	10050	-60.65	20230210	2400	64.79	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
27	20240117	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-320	5	-7.45	4711031540	1174763	31.53	4180	4180	3890	5580	3010	4295	4010.06	0.56	0	-80765	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1739	-265.00	5.43	12	2.69	-15.00	732.00	10050	20230210	-60.45	2400	20231024	65.62	4995	-20.42	20240110	3210	23.83	20240104	10050	-60.45	20230210	2400	65.62	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
28	20240117	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-390	5	-9.08	3932383345	978654	26.26	4180	4180	3890	5580	3010	4295	4017.99	0.56	0	-63248	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1708	-260.33	5.33	12	2.24	-15.00	732.00	10050	20230210	-61.14	2400	20231024	62.71	4995	-21.82	20240110	3210	21.65	20240104	10050	-61.14	20230210	2400	62.71	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
29	20240117	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-235	5	-5.47	1434052695	350165	9.40	4180	4180	4045	5580	3010	4295	4095.03	0.56	0	-67636	4645	4470	4305	4130	3965	4557	4217	44	1285	100	2660	5	1	43740409	1776	-270.67	5.55	12	0.80	-15.00	732.00	10050	20230210	-59.60	2400	20231024	69.17	4995	-18.72	20240110	3210	26.48	20240104	10050	-59.60	20230210	2400	69.17	20231024	5.21	N	291230	100	43 억		242774	N	N	0	N	00	N
30	20240116	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	145	2	3.49	15809930950	3653433	183.16	4150	4480	4140	5390	2905	4150	4327.60	0.28	0	106638	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1879	-286.33	5.87	12	8.35	-15.00	732.00	10050	20230210	-57.26	2400	20231024	78.96	4995	-14.01	20240110	3210	33.80	20240104	10050	-57.26	20230210	2400	78.96	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
31	20240116	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	15213018125	3515054	176.22	4150	4480	4140	5390	2905	4150	4328.04	0.28	0	102160	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1890	-288.00	5.90	12	8.04	-15.00	732.00	10050	20230210	-57.01	2400	20231024	80.00	4995	-13.51	20240110	3210	34.58	20240104	10050	-57.01	20230210	2400	80.00	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
32	20240116	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	130	2	3.13	14289974285	3300117	165.44	4150	4480	4140	5390	2905	4150	4330.23	0.28	0	80108	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1872	-285.33	5.85	12	7.54	-15.00	732.00	10050	20230210	-57.41	2400	20231024	78.33	4995	-14.31	20240110	3210	33.33	20240104	10050	-57.41	20230210	2400	78.33	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
33	20240116	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	135	2	3.25	13626060065	3145695	157.70	4150	4480	4140	5390	2905	4150	4331.74	0.28	0	54876	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1874	-285.67	5.85	12	7.19	-15.00	732.00	10050	20230210	-57.36	2400	20231024	78.54	4995	-14.21	20240110	3210	33.49	20240104	10050	-57.36	20230210	2400	78.54	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
34	20240116	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	170	2	4.10	12724316845	2936513	147.22	4150	4480	4140	5390	2905	4150	4333.24	0.28	0	102691	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1890	-288.00	5.90	12	6.71	-15.00	732.00	10050	20230210	-57.01	2400	20231024	80.00	4995	-13.51	20240110	3210	34.58	20240104	10050	-57.01	20230210	2400	80.00	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
35	20240116	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	175	2	4.22	11680889390	2695501	135.13	4150	4480	4140	5390	2905	4150	4333.58	0.28	0	62689	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1892	-288.33	5.91	12	6.16	-15.00	732.00	10050	20230210	-56.97	2400	20231024	80.21	4995	-13.41	20240110	3210	34.74	20240104	10050	-56.97	20230210	2400	80.21	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
36	20240116	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	70	2	1.69	5311147795	1243795	62.35	4150	4375	4140	5390	2905	4150	4270.27	0.28	0	86555	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1846	-281.33	5.77	12	2.84	-15.00	732.00	10050	20230210	-58.01	2400	20231024	75.83	4995	-15.52	20240110	3210	31.46	20240104	10050	-58.01	20230210	2400	75.83	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
37	20240116	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	100	2	2.41	890079675	211492	10.60	4150	4265	4140	5390	2905	4150	4209.01	0.28	0	32156	4470	4310	4180	4020	3890	4245	3955	44	1240	100	2570	5	1	43740409	1859	-283.33	5.81	12	0.48	-15.00	732.00	10050	20230210	-57.71	2400	20231024	77.08	4995	-14.91	20240110	3210	32.40	20240104	10050	-57.71	20230210	2400	77.08	20231024	5.79	N	291230	100	43 억		121528	N	N	0	N	00	N
38	20240115	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-340	5	-7.57	8059154110	1935469	21.58	4300	4340	4050	5830	3145	4490	4164.06	0.30	0	-7929	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1815	-276.67	5.67	12	4.42	-15.00	732.00	10050	20230210	-58.71	2400	20231024	72.92	4995	-16.92	20240110	3210	29.28	20240104	10050	-58.71	20230210	2400	72.92	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
39	20240115	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-345	5	-7.68	7521095325	1805945	20.14	4300	4340	4050	5830	3145	4490	4164.59	0.30	0	-11401	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1813	-276.33	5.66	12	4.13	-15.00	732.00	10050	20230210	-58.76	2400	20231024	72.71	4995	-17.02	20240110	3210	29.13	20240104	10050	-58.76	20230210	2400	72.71	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
40	20240115	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-335	5	-7.46	6988639205	1677556	18.71	4300	4340	4050	5830	3145	4490	4165.92	0.30	0	-9718	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1817	-277.00	5.68	12	3.84	-15.00	732.00	10050	20230210	-58.66	2400	20231024	73.12	4995	-16.82	20240110	3210	29.44	20240104	10050	-58.66	20230210	2400	73.12	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
41	20240115	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-365	5	-8.13	6397659155	1535124	17.12	4300	4340	4050	5830	3145	4490	4167.47	0.30	0	-14729	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1804	-275.00	5.64	12	3.51	-15.00	732.00	10050	20230210	-58.96	2400	20231024	71.88	4995	-17.42	20240110	3210	28.50	20240104	10050	-58.96	20230210	2400	71.88	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
42	20240115	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-350	5	-7.80	5961451075	1429564	15.94	4300	4340	4050	5830	3145	4490	4170.07	0.30	0	19524	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1811	-276.00	5.66	12	3.27	-15.00	732.00	10050	20230210	-58.81	2400	20231024	72.50	4995	-17.12	20240110	3210	28.97	20240104	10050	-58.81	20230210	2400	72.50	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
43	20240115	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-340	5	-7.57	5598511720	1341765	14.96	4300	4340	4050	5830	3145	4490	4172.44	0.30	0	27350	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1815	-276.67	5.67	12	3.07	-15.00	732.00	10050	20230210	-58.71	2400	20231024	72.92	4995	-16.92	20240110	3210	29.28	20240104	10050	-58.71	20230210	2400	72.92	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
44	20240115	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-365	5	-8.13	4383302090	1047678	11.68	4300	4340	4050	5830	3145	4490	4183.76	0.30	0	22582	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1804	-275.00	5.64	12	2.40	-15.00	732.00	10050	20230210	-58.96	2400	20231024	71.88	4995	-17.42	20240110	3210	28.50	20240104	10050	-58.96	20230210	2400	71.88	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
45	20240115	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-290	5	-6.46	2038474645	482885	5.38	4300	4340	4050	5830	3145	4490	4221.32	0.30	0	51498	4950	4720	4485	4255	4020	4602	4137	44	1340	100	2780	5	1	43740409	1837	-280.00	5.74	12	1.10	-15.00	732.00	10050	20230210	-58.21	2400	20231024	75.00	4995	-15.92	20240110	3210	30.84	20240104	10050	-58.21	20230210	2400	75.00	20231024	5.87	N	291230	100	43 억		129546	N	N	0	N	00	N
46	20240112	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	105	2	2.39	39804047880	8803675	128.02	4630	4715	4250	5700	3070	4385	4521.55	0.22	0	28900	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1964	-299.33	6.13	12	20.13	-15.00	732.00	10050	20230210	-55.32	2400	20231024	87.08	4995	-10.11	20240110	3210	39.88	20240104	10050	-55.32	20230210	2400	87.08	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
47	20240112	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	75	2	1.71	38108147970	8424180	122.50	4630	4715	4250	5700	3070	4385	4523.67	0.22	0	26258	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1951	-297.33	6.09	12	19.26	-15.00	732.00	10050	20230210	-55.62	2400	20231024	85.83	4995	-10.71	20240110	3210	38.94	20240104	10050	-55.62	20230210	2400	85.83	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
48	20240112	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-95	5	-2.17	35538948155	7834031	113.92	4630	4715	4290	5700	3070	4385	4536.49	0.22	0	-43140	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1876	-286.00	5.86	12	17.91	-15.00	732.00	10050	20230210	-57.31	2400	20231024	78.75	4995	-14.11	20240110	3210	33.64	20240104	10050	-57.31	20230210	2400	78.75	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
49	20240112	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	55	2	1.25	33186763095	7294647	106.08	4630	4715	4380	5700	3070	4385	4549.48	0.22	0	-43289	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1942	-296.00	6.07	12	16.68	-15.00	732.00	10050	20230210	-55.82	2400	20231024	85.00	4995	-11.11	20240110	3210	38.32	20240104	10050	-55.82	20230210	2400	85.00	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
50	20240112	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	130	2	2.96	31568632825	6933922	100.83	4630	4715	4380	5700	3070	4385	4552.79	0.22	0	-40532	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1975	-301.00	6.17	12	15.85	-15.00	732.00	10050	20230210	-55.07	2400	20231024	88.12	4995	-9.61	20240110	3210	40.65	20240104	10050	-55.07	20230210	2400	88.12	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
51	20240112	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	95	2	2.17	29134093580	6393079	92.97	4630	4715	4380	5700	3070	4385	4557.14	0.22	0	-41633	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1960	-298.67	6.12	12	14.62	-15.00	732.00	10050	20230210	-55.42	2400	20231024	86.67	4995	-10.31	20240110	3210	39.56	20240104	10050	-55.42	20230210	2400	86.67	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
52	20240112	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	95	2	2.17	26512389135	5808588	84.47	4630	4715	4380	5700	3070	4385	4564.36	0.22	0	-31609	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1960	-298.67	6.12	12	13.28	-15.00	732.00	10050	20230210	-55.42	2400	20231024	86.67	4995	-10.31	20240110	3210	39.56	20240104	10050	-55.42	20230210	2400	86.67	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
53	20240112	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	135	2	3.08	17219928210	3729708	54.24	4630	4715	4460	5700	3070	4385	4616.99	0.22	0	-13776	4605	4495	4355	4245	4105	4550	4300	44	1315	100	2710	5	1	43740409	1977	-301.33	6.17	12	8.53	-15.00	732.00	10050	20230210	-55.02	2400	20231024	88.33	4995	-9.51	20240110	3210	40.81	20240104	10050	-55.02	20230210	2400	88.33	20231024	5.45	N	291230	100	43 억		95478	N	N	0	N	00	N
54	20240111	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	0	3	0.00	24820968390	5695367	19.10	4340	4465	4215	5700	3070	4385	4355.61	0.77	0	-236570	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1918	-292.33	5.99	12	13.02	-15.00	732.00	10050	20230210	-56.37	2400	20231024	82.71	4995	-12.21	20240110	3210	36.60	20240104	10050	-56.37	20230210	2400	82.71	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
55	20240111	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	0	3	0.00	23035065525	5290810	17.75	4340	4465	4215	5700	3070	4385	4353.67	0.77	0	-172907	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1918	-292.33	5.99	12	12.10	-15.00	732.00	10050	20230210	-56.37	2400	20231024	82.71	4995	-12.21	20240110	3210	36.60	20240104	10050	-56.37	20230210	2400	82.71	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
56	20240111	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-55	5	-1.25	20879142260	4798883	16.10	4340	4465	4215	5700	3070	4385	4350.69	0.77	0	-145201	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1894	-288.67	5.92	12	10.97	-15.00	732.00	10050	20230210	-56.92	2400	20231024	80.42	4995	-13.31	20240110	3210	34.89	20240104	10050	-56.92	20230210	2400	80.42	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
57	20240111	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-45	5	-1.03	19386881380	4453706	14.94	4340	4465	4215	5700	3070	4385	4352.83	0.77	0	-145746	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1898	-289.33	5.93	12	10.18	-15.00	732.00	10050	20230210	-56.82	2400	20231024	80.83	4995	-13.11	20240110	3210	35.20	20240104	10050	-56.82	20230210	2400	80.83	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
58	20240111	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-40	5	-0.91	18019431515	4140188	13.89	4340	4465	4215	5700	3070	4385	4352.16	0.77	0	-141507	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1901	-289.67	5.94	12	9.47	-15.00	732.00	10050	20230210	-56.77	2400	20231024	81.04	4995	-13.01	20240110	3210	35.36	20240104	10050	-56.77	20230210	2400	81.04	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
59	20240111	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-25	5	-0.57	9329756690	2163072	7.26	4340	4430	4215	5700	3070	4385	4312.53	0.77	0	-1203	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1907	-290.67	5.96	12	4.95	-15.00	732.00	10050	20230210	-56.62	2400	20231024	81.67	4995	-12.71	20240110	3210	35.83	20240104	10050	-56.62	20230210	2400	81.67	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
60	20240111	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-120	5	-2.74	7495730720	1736237	5.82	4340	4430	4215	5700	3070	4385	4316.44	0.77	0	-9042	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1866	-284.33	5.83	12	3.97	-15.00	732.00	10050	20230210	-57.56	2400	20231024	77.71	4995	-14.61	20240110	3210	32.87	20240104	10050	-57.56	20230210	2400	77.71	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
61	20240111	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-40	5	-0.91	2991614770	684709	2.30	4340	4430	4310	5700	3070	4385	4368.70	0.77	0	-74216	5255	4820	4560	4125	3865	4690	3995	44	1315	100	2710	5	1	43740409	1901	-289.67	5.94	12	1.57	-15.00	732.00	10050	20230210	-56.77	2400	20231024	81.04	4995	-13.01	20240110	3210	35.36	20240104	10050	-56.77	20230210	2400	81.04	20231024	4.71	N	291230	100	43 억		337577	N	N	0	N	00	N
62	20240110	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	100	2	2.33	139199347110	29613385	69.88	4605	4995	4300	5570	3000	4285	4701.25	0.81	0	-21282	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	1918	-292.33	5.99	12	67.70	-15.00	732.00	10050	20230210	-56.37	2400	20231024	82.71	4995	-12.21	20240110	3210	36.60	20240104	10050	-56.37	20230210	2400	82.71	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
63	20240110	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	60	2	1.40	137162331145	29146862	68.78	4605	4995	4300	5570	3000	4285	4705.90	0.81	0	-70294	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	1901	-289.67	5.94	12	66.64	-15.00	732.00	10050	20230210	-56.77	2400	20231024	81.04	4995	-13.01	20240110	3210	35.36	20240104	10050	-56.77	20230210	2400	81.04	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
64	20240110	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	125	2	2.92	134020805735	28426628	67.08	4605	4995	4300	5570	3000	4285	4714.62	0.81	0	-151530	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	1929	-294.00	6.02	12	64.99	-15.00	732.00	10050	20230210	-56.12	2400	20231024	83.75	4995	-11.71	20240110	3210	37.38	20240104	10050	-56.12	20230210	2400	83.75	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
65	20240110	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	55	2	1.28	130604715820	27648722	65.24	4605	4995	4300	5570	3000	4285	4723.72	0.81	0	-260044	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	1898	-289.33	5.93	12	63.21	-15.00	732.00	10050	20230210	-56.82	2400	20231024	80.83	4995	-13.11	20240110	3210	35.20	20240104	10050	-56.82	20230210	2400	80.83	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
66	20240110	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	140	2	3.27	125241861870	26420608	62.34	4605	4995	4410	5570	3000	4285	4740.31	0.81	0	-281600	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	1936	-295.00	6.05	12	60.40	-15.00	732.00	10050	20230210	-55.97	2400	20231024	84.38	4995	-11.41	20240110	3210	37.85	20240104	10050	-55.97	20230210	2400	84.38	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
67	20240110	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	165	2	3.85	119936293275	25233229	59.54	4605	4995	4410	5570	3000	4285	4753.11	0.81	0	-220884	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	1946	-296.67	6.08	12	57.69	-15.00	732.00	10050	20230210	-55.72	2400	20231024	85.42	4995	-10.91	20240110	3210	38.63	20240104	10050	-55.72	20230210	2400	85.42	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
68	20240110	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	430	2	10.04	103957358380	21732300	51.28	4605	4995	4535	5570	3000	4285	4783.54	0.81	0	-275505	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	2062	-314.33	6.44	12	49.68	-15.00	732.00	10050	20230210	-53.08	2400	20231024	96.46	4995	-5.61	20240110	3210	46.88	20240104	10050	-53.08	20230210	2400	96.46	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
69	20240110	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	600	2	14.00	54079450145	11250759	26.55	4605	4995	4535	5570	3000	4285	4806.74	0.81	0	-228997	5095	4690	4090	3685	3085	4892	3887	44	1285	100	2650	5	1	43740409	2137	-325.67	6.67	12	25.72	-15.00	732.00	10050	20230210	-51.39	2400	20231024	103.54	4995	-2.20	20240110	3210	52.18	20240104	10050	-51.39	20230210	2400	103.54	20231024	4.48	N	291230	100	43 억		352347	N	N	0	N	00	N
70	20240109	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	780	2	22.25	167900026105	40819545	3813.96	3570	4495	3490	4555	2455	3505	4112.14	1.06	0	-117527	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1874	-285.67	5.85	12	93.32	-15.00	732.00	10050	20230210	-57.36	2400	20231024	78.54	4495	-4.67	20240109	3210	33.49	20240104	10050	-57.36	20230210	2400	78.54	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
71	20240109	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	730	2	20.83	158790544570	38669302	3613.05	3570	4495	3490	4555	2455	3505	4106.37	1.06	0	-286779	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1852	-282.33	5.79	12	88.41	-15.00	732.00	10050	20230210	-57.86	2400	20231024	76.46	4495	-5.78	20240109	3210	31.93	20240104	10050	-57.86	20230210	2400	76.46	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
72	20240109	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	760	2	21.68	92967025555	23511315	2196.77	3570	4285	3490	4555	2455	3505	3954.14	1.06	0	-313298	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1866	-284.33	5.83	12	53.75	-15.00	732.00	10050	20230210	-57.56	2400	20231024	77.71	4285	-0.47	20240109	3210	32.87	20240104	10050	-57.56	20230210	2400	77.71	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
73	20240109	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	180	2	5.14	31754843795	8446923	789.23	3570	3915	3490	4555	2455	3505	3759.34	1.06	0	-66232	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1612	-245.67	5.03	12	19.31	-15.00	732.00	10050	20230210	-63.33	2400	20231024	53.54	3915	-5.87	20240109	3210	14.80	20240104	10050	-63.33	20230210	2400	53.54	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
74	20240109	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	220	2	6.28	23208149465	6164786	576.00	3570	3915	3490	4555	2455	3505	3764.63	1.06	0	-79372	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1629	-248.33	5.09	12	14.09	-15.00	732.00	10050	20230210	-62.94	2400	20231024	55.21	3915	-4.85	20240109	3210	16.04	20240104	10050	-62.94	20230210	2400	55.21	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
75	20240109	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	125	2	3.57	4023351225	1119969	104.64	3570	3660	3490	4555	2455	3505	3592.38	1.06	0	61387	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1588	-242.00	4.96	12	2.56	-15.00	732.00	10050	20230210	-63.88	2400	20231024	51.25	3660	-0.82	20240109	3210	13.08	20240104	10050	-63.88	20230210	2400	51.25	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
76	20240109	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	120	2	3.42	2883388270	805012	75.22	3570	3660	3490	4555	2455	3505	3581.80	1.06	0	-4508	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1586	-241.67	4.95	12	1.84	-15.00	732.00	10050	20230210	-63.93	2400	20231024	51.04	3660	-0.96	20240109	3210	12.93	20240104	10050	-63.93	20230210	2400	51.04	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
77	20240109	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	5	2	0.14	799220355	224887	21.01	3570	3600	3505	4555	2455	3505	3553.88	1.06	0	-59702	3645	3575	3465	3395	3285	3610	3430	44	1050	100	2170	5	1	43740409	1535	-234.00	4.80	12	0.51	-15.00	732.00	10050	20230210	-65.07	2400	20231024	46.25	3600	-2.50	20240109	3210	9.35	20240104	10050	-65.07	20230210	2400	46.25	20231024	4.65	N	291230	100	43 억		462016	N	N	0	N	00	N
78	20240108	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	110	2	3.24	3668695930	1056513	127.92	3410	3535	3355	4410	2380	3395	3472.21	1.17	0	-51445	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1533	-233.67	4.79	12	2.42	-15.00	732.00	10050	20230210	-65.12	2400	20231024	46.04	3535	-0.85	20240108	3210	9.19	20240104	10050	-65.12	20230210	2400	46.04	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
79	20240108	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	125	2	3.68	3406269240	981689	118.86	3410	3535	3355	4410	2380	3395	3469.82	1.17	0	-40048	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1540	-234.67	4.81	12	2.24	-15.00	732.00	10050	20230210	-64.98	2400	20231024	46.67	3535	-0.42	20240108	3210	9.66	20240104	10050	-64.98	20230210	2400	46.67	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
80	20240108	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	110	2	3.24	2824481750	815372	98.72	3410	3535	3355	4410	2380	3395	3464.06	1.17	0	-10178	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1533	-233.67	4.79	12	1.86	-15.00	732.00	10050	20230210	-65.12	2400	20231024	46.04	3535	-0.85	20240108	3210	9.19	20240104	10050	-65.12	20230210	2400	46.04	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
81	20240108	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	55	2	1.62	2000212450	580168	70.25	3410	3520	3355	4410	2380	3395	3447.66	1.17	0	7020	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1509	-230.00	4.71	12	1.33	-15.00	732.00	10050	20230210	-65.67	2400	20231024	43.75	3520	-1.99	20240108	3210	7.48	20240104	10050	-65.67	20230210	2400	43.75	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
82	20240108	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	55	2	1.62	1797843340	521361	63.13	3410	3520	3355	4410	2380	3395	3448.39	1.17	0	3295	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1509	-230.00	4.71	12	1.19	-15.00	732.00	10050	20230210	-65.67	2400	20231024	43.75	3520	-1.99	20240108	3210	7.48	20240104	10050	-65.67	20230210	2400	43.75	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
83	20240108	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	70	2	2.06	1503239895	435994	52.79	3410	3520	3355	4410	2380	3395	3447.87	1.17	0	-8376	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1516	-231.00	4.73	12	1.00	-15.00	732.00	10050	20230210	-65.52	2400	20231024	44.38	3520	-1.56	20240108	3210	7.94	20240104	10050	-65.52	20230210	2400	44.38	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
84	20240108	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	20	2	0.59	733857360	214613	25.99	3410	3455	3355	4410	2380	3395	3419.47	1.17	0	-23389	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1494	-227.67	4.67	12	0.49	-15.00	732.00	10050	20230210	-66.02	2400	20231024	42.29	3455	-1.16	20240108	3210	6.39	20240104	10050	-66.02	20230210	2400	42.29	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
85	20240108	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-25	5	-0.74	180763625	53174	6.44	3410	3440	3370	4410	2380	3395	3399.49	1.17	0	-26648	3571	3482	3361	3272	3151	3527	3317	44	1015	100	2100	5	1	43740409	1474	-224.67	4.60	12	0.12	-15.00	732.00	10050	20230210	-66.47	2400	20231024	40.42	3450	-2.32	20240105	3210	4.98	20240104	10050	-66.47	20230210	2400	40.42	20231024	4.69	N	291230	100	43 억		511687	N	N	0	N	00	N
86	20240105	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	155	2	4.78	2775677430	817833	230.84	3240	3450	3240	4210	2270	3240	3393.96	0.84	0	141964	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1485	-226.33	4.64	12	1.87	-15.00	732.00	10050	20230210	-66.22	2400	20231024	41.46	3450	-1.59	20240105	3210	5.76	20240104	10050	-66.22	20230210	2400	41.46	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
87	20240105	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	145	2	4.48	2667297450	785921	221.84	3240	3450	3240	4210	2270	3240	3393.87	0.84	0	150781	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1481	-225.67	4.62	12	1.80	-15.00	732.00	10050	20230210	-66.32	2400	20231024	41.04	3450	-1.88	20240105	3210	5.45	20240104	10050	-66.32	20230210	2400	41.04	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
88	20240105	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	140	2	4.32	2410329905	709869	200.37	3240	3450	3240	4210	2270	3240	3395.48	0.84	0	161475	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1478	-225.33	4.62	12	1.62	-15.00	732.00	10050	20230210	-66.37	2400	20231024	40.83	3450	-2.03	20240105	3210	5.30	20240104	10050	-66.37	20230210	2400	40.83	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
89	20240105	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	165	2	5.09	2243762395	660511	186.44	3240	3450	3240	4210	2270	3240	3397.04	0.84	0	158041	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1489	-227.00	4.65	12	1.51	-15.00	732.00	10050	20230210	-66.12	2400	20231024	41.88	3450	-1.30	20240105	3210	6.07	20240104	10050	-66.12	20230210	2400	41.88	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
90	20240105	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	160	2	4.94	2001937945	589403	166.37	3240	3450	3240	4210	2270	3240	3396.59	0.84	0	135234	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1487	-226.67	4.64	12	1.35	-15.00	732.00	10050	20230210	-66.17	2400	20231024	41.67	3450	-1.45	20240105	3210	5.92	20240104	10050	-66.17	20230210	2400	41.67	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
91	20240105	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	150	2	4.63	1773154425	521564	147.22	3240	3450	3240	4210	2270	3240	3399.73	0.84	0	124633	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1483	-226.00	4.63	12	1.19	-15.00	732.00	10050	20230210	-66.27	2400	20231024	41.25	3450	-1.74	20240105	3210	5.61	20240104	10050	-66.27	20230210	2400	41.25	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
92	20240105	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	180	2	5.56	1464541595	430303	121.46	3240	3450	3240	4210	2270	3240	3403.56	0.84	0	102451	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1496	-228.00	4.67	12	0.98	-15.00	732.00	10050	20230210	-65.97	2400	20231024	42.50	3450	-0.87	20240105	3210	6.54	20240104	10050	-65.97	20230210	2400	42.50	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
93	20240105	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	150	2	4.63	238924395	71175	20.09	3240	3410	3240	4210	2270	3240	3357.06	0.84	0	-30	3373	3306	3258	3191	3143	3282	3167	44	970	100	2000	5	1	43740409	1483	-226.00	4.63	12	0.16	-15.00	732.00	10050	20230210	-66.27	2400	20231024	41.25	3410	-0.59	20240105	3210	5.61	20240104	10050	-66.27	20230210	2400	41.25	20231024	4.72	N	291230	100	43 억		366749	N	N	0	N	00	N
94	20240104	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-85	5	-2.56	1136289795	349607	100.09	3290	3325	3210	4320	2330	3325	3250.23	0.91	0	-31052	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1417	-216.00	4.43	12	0.80	-15.00	732.00	10050	20230210	-67.76	2400	20231024	35.00	3400	-4.71	20240102	3210	0.93	20240104	10050	-67.76	20230210	2400	35.00	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
95	20240104	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-100	5	-3.01	1097935880	337741	96.69	3290	3325	3210	4320	2330	3325	3250.82	0.91	0	-30441	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1411	-215.00	4.41	12	0.77	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	3400	-5.15	20240102	3210	0.47	20240104	10050	-67.91	20230210	2400	34.38	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
96	20240104	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-100	5	-3.01	1000991825	307652	88.08	3290	3325	3220	4320	2330	3325	3253.65	0.91	0	-26743	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1411	-215.00	4.41	12	0.70	-15.00	732.00	10050	20230210	-67.91	2400	20231024	34.38	3400	-5.15	20240102	3220	0.16	20240104	10050	-67.91	20230210	2400	34.38	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
97	20240104	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-95	5	-2.86	939494100	288586	82.62	3290	3325	3220	4320	2330	3325	3255.51	0.91	0	-27151	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1413	-215.33	4.41	12	0.66	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	3400	-5.00	20240102	3220	0.31	20240104	10050	-67.86	20230210	2400	34.58	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
98	20240104	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-95	5	-2.86	872289875	267779	76.66	3290	3325	3220	4320	2330	3325	3257.50	0.91	0	-28201	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1413	-215.33	4.41	12	0.61	-15.00	732.00	10050	20230210	-67.86	2400	20231024	34.58	3400	-5.00	20240102	3220	0.31	20240104	10050	-67.86	20230210	2400	34.58	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
99	20240104	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-90	5	-2.71	746906625	228923	65.54	3290	3325	3220	4320	2330	3325	3262.70	0.91	0	-39805	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1415	-215.67	4.42	12	0.52	-15.00	732.00	10050	20230210	-67.81	2400	20231024	34.79	3400	-4.85	20240102	3220	0.47	20240104	10050	-67.81	20230210	2400	34.79	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
100	20240104	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-5	5	-0.15	355704220	108604	31.09	3290	3325	3240	4320	2330	3325	3275.24	0.91	0	41	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1452	-221.33	4.54	12	0.25	-15.00	732.00	10050	20230210	-66.97	2400	20231024	38.33	3400	-2.35	20240102	3235	2.63	20240102	10050	-66.97	20230210	2400	38.33	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
101	20240104	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-45	5	-1.35	110794620	33884	9.70	3290	3310	3240	4320	2330	3325	3269.82	0.91	0	-11178	3448	3386	3313	3251	3178	3417	3282	44	995	100	2060	5	1	43740409	1435	-218.67	4.48	12	0.08	-15.00	732.00	10050	20230210	-67.36	2400	20231024	36.67	3400	-3.53	20240102	3235	1.39	20240102	10050	-67.36	20230210	2400	36.67	20231024	4.85	N	291230	100	43 억		397789	N	N	0	N	00	N
102	20240103	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-15	5	-0.45	1140724970	344898	65.70	3245	3375	3240	4340	2340	3340	3307.37	0.80	0	48579	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1454	-221.67	4.54	12	0.79	-15.00	732.00	10050	20230210	-66.92	2400	20231024	38.54	3400	-2.21	20240102	3235	2.78	20240102	10050	-66.92	20230210	2400	38.54	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
103	20240103	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-40	5	-1.20	1028636600	311122	59.27	3245	3375	3240	4340	2340	3340	3306.22	0.80	0	57822	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1443	-220.00	4.51	12	0.71	-15.00	732.00	10050	20230210	-67.16	2400	20231024	37.50	3400	-2.94	20240102	3235	2.01	20240102	10050	-67.16	20230210	2400	37.50	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
104	20240103	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-35	5	-1.05	919980055	278208	53.00	3245	3375	3240	4340	2340	3340	3306.81	0.80	0	68662	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1446	-220.33	4.52	12	0.64	-15.00	732.00	10050	20230210	-67.11	2400	20231024	37.71	3400	-2.79	20240102	3235	2.16	20240102	10050	-67.11	20230210	2400	37.71	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
105	20240103	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-15	5	-0.45	854277810	258374	49.22	3245	3375	3240	4340	2340	3340	3306.36	0.80	0	67641	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1454	-221.67	4.54	12	0.59	-15.00	732.00	10050	20230210	-66.92	2400	20231024	38.54	3400	-2.21	20240102	3235	2.78	20240102	10050	-66.92	20230210	2400	38.54	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
106	20240103	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-20	5	-0.60	784449110	237301	45.21	3245	3375	3240	4340	2340	3340	3305.71	0.80	0	57839	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1452	-221.33	4.54	12	0.54	-15.00	732.00	10050	20230210	-66.97	2400	20231024	38.33	3400	-2.35	20240102	3235	2.63	20240102	10050	-66.97	20230210	2400	38.33	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
107	20240103	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-30	5	-0.90	584249840	176466	33.62	3245	3375	3240	4340	2340	3340	3310.84	0.80	0	40672	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1448	-220.67	4.52	12	0.40	-15.00	732.00	10050	20230210	-67.06	2400	20231024	37.92	3400	-2.65	20240102	3235	2.32	20240102	10050	-67.06	20230210	2400	37.92	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
108	20240103	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-30	5	-0.90	448627780	135384	25.79	3245	3375	3240	4340	2340	3340	3313.74	0.80	0	28962	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1448	-220.67	4.52	12	0.31	-15.00	732.00	10050	20230210	-67.06	2400	20231024	37.92	3400	-2.65	20240102	3235	2.32	20240102	10050	-67.06	20230210	2400	37.92	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
109	20240103	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-15	5	-0.45	165226305	50273	9.58	3245	3340	3240	4340	2340	3340	3286.58	0.80	0	8845	3490	3415	3325	3250	3160	3452	3287	44	1000	100	2070	5	1	43740409	1454	-221.67	4.54	12	0.11	-15.00	732.00	10050	20230210	-66.92	2400	20231024	38.54	3400	-2.21	20240102	3235	2.78	20240102	10050	-66.92	20230210	2400	38.54	20231024	4.93	N	291230	100	43 억		349202	N	N	0	N	00	N
110	20240102	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	90	2	2.77	1721813790	520258	99.53	3265	3400	3235	4225	2275	3250	3309.81	0.60	0	87709	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1461	-222.67	4.56	12	1.19	-15.00	732.00	10050	20230210	-66.77	2400	20231024	39.17	3400	-1.76	20240102	3235	3.25	20240102	10050	-66.77	20230210	2400	39.17	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
111	20240102	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	95	2	2.92	1653972315	499944	95.65	3265	3400	3235	4225	2275	3250	3308.68	0.60	0	85282	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1463	-223.00	4.57	12	1.14	-15.00	732.00	10050	20230210	-66.72	2400	20231024	39.38	3400	-1.62	20240102	3235	3.40	20240102	10050	-66.72	20230210	2400	39.38	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
112	20240102	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	90	2	2.77	1538191610	465329	89.03	3265	3400	3235	4225	2275	3250	3305.97	0.60	0	77203	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1461	-222.67	4.56	12	1.06	-15.00	732.00	10050	20230210	-66.77	2400	20231024	39.17	3400	-1.76	20240102	3235	3.25	20240102	10050	-66.77	20230210	2400	39.17	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
113	20240102	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	65	2	2.00	872983285	266351	50.96	3265	3320	3235	4225	2275	3250	3277.89	0.60	0	18924	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1450	-221.00	4.53	12	0.61	-15.00	732.00	10050	20230210	-67.01	2400	20231024	38.12	3320	-0.15	20240102	3235	2.47	20240102	10050	-67.01	20230210	2400	38.12	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
114	20240102	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	55	2	1.69	726365250	221955	42.46	3265	3305	3235	4225	2275	3250	3272.90	0.60	0	14352	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1446	-220.33	4.52	12	0.51	-15.00	732.00	10050	20230210	-67.11	2400	20231024	37.71	3305	0.00	20240102	3235	2.16	20240102	10050	-67.11	20230210	2400	37.71	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
115	20240102	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	30	2	0.92	534336435	163366	31.25	3265	3305	3235	4225	2275	3250	3271.19	0.60	0	-13557	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1435	-218.67	4.48	12	0.37	-15.00	732.00	10050	20230210	-67.36	2400	20231024	36.67	3305	-0.76	20240102	3235	1.39	20240102	10050	-67.36	20230210	2400	36.67	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
116	20240102	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	20	2	0.62	235962790	72044	13.78	3265	3305	3250	4225	2275	3250	3276.38	0.60	0	581	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1430	-218.00	4.47	12	0.16	-15.00	732.00	10050	20230210	-67.46	2400	20231024	36.25	3305	-1.06	20240102	3250	0.62	20240102	10050	-67.46	20230210	2400	36.25	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N
117	20240102	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	4225	2275	3250	0.00	0.60	0	0	3390	3320	3180	3110	2970	3355	3145	44	975	100	2010	5	1	43740409	1422	-216.67	4.44	12	0.00	-15.00	732.00	10050	20230210	-67.66	2400	20231024	35.42	0	0.00	0	0	0.00	0	10050	-67.66	20230210	2400	35.42	20231024	4.99	N	291230	100	43 억		261199	N	N	0	N	00	N