KissMeData/377450/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	121231	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10190	840	2	8.98	4305708000	435973	232.90	9350	10200	9300	12150	6550	9350	9876.09	5.39	0	140809	9603	9476	9263	9136	8923	9540	9200	17	2800	100	6170	10	1	17330000	1766	9.99	1.11	12	2.52	1020.00	9169.00	11410	20230207	-10.69	6860	20231026	48.54	10200	-0.10	20240123	8450	20.59	20240117	11410	-10.69	20230207	6860	48.54	20231026	2.47	N	377450	100	17 억		934520	N	N	0	N	00	N
3	20240123	111225	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9960	610	2	6.52	2899121680	295818	158.03	9350	10000	9300	12150	6550	9350	9800.36	5.39	0	90749	9603	9476	9263	9136	8923	9540	9200	17	2800	100	6170	10	1	17330000	1726	9.76	1.09	12	1.71	1020.00	9169.00	11410	20230207	-12.71	6860	20231026	45.19	10000	-0.40	20240123	8450	17.87	20240117	11410	-12.71	20230207	6860	45.19	20231026	2.47	N	377450	100	17 억		934520	N	N	0	N	00	N
4	20240123	101226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9900	550	2	5.88	1978352940	203335	108.62	9350	9910	9300	12150	6550	9350	9729.52	5.39	0	59726	9603	9476	9263	9136	8923	9540	9200	17	2800	100	6170	10	1	17330000	1716	9.71	1.08	12	1.17	1020.00	9169.00	11410	20230207	-13.23	6860	20231026	44.31	9910	-0.10	20240123	8450	17.16	20240117	11410	-13.23	20230207	6860	44.31	20231026	2.47	N	377450	100	17 억		934520	N	N	0	N	00	N
5	20240123	091226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9650	300	2	3.21	560725470	58841	31.43	9350	9650	9300	12150	6550	9350	9529.50	5.39	0	24210	9603	9476	9263	9136	8923	9540	9200	17	2800	100	6170	10	1	17330000	1672	9.46	1.05	12	0.34	1020.00	9169.00	11410	20230207	-15.43	6860	20231026	40.67	9650	0.00	20240123	8450	14.20	20240117	11410	-15.43	20230207	6860	40.67	20231026	2.47	N	377450	100	17 억		934520	N	N	0	N	00	N
6	20240119	161217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	110	2	1.23	1047698720	117481	147.49	8950	9070	8760	11630	6270	8950	8917.78	5.50	0	-28816	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1570	8.88	0.99	12	0.68	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9280	-2.37	20240108	8450	7.22	20240117	11410	-20.60	20230207	6860	32.07	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
7	20240119	151222	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8840	-110	5	-1.23	599313380	67613	84.88	8950	9020	8760	11630	6270	8950	8863.88	5.50	0	-22555	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1532	8.67	0.96	12	0.39	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	9280	-4.74	20240108	8450	4.62	20240117	11410	-22.52	20230207	6860	28.86	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
8	20240119	141218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8790	-160	5	-1.79	349364380	39308	49.35	8950	9020	8760	11630	6270	8950	8887.87	5.50	0	-15378	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1523	8.62	0.96	12	0.23	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	9280	-5.28	20240108	8450	4.02	20240117	11410	-22.96	20230207	6860	28.13	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
9	20240119	131219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8840	-110	5	-1.23	293680880	32971	41.39	8950	9020	8790	11630	6270	8950	8907.25	5.50	0	-11420	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1532	8.67	0.96	12	0.19	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	9280	-4.74	20240108	8450	4.62	20240117	11410	-22.52	20230207	6860	28.86	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
10	20240119	121224	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8840	-110	5	-1.23	234270700	26231	32.93	8950	9020	8840	11630	6270	8950	8931.06	5.50	0	-6452	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1532	8.67	0.96	12	0.15	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	9280	-4.74	20240108	8450	4.62	20240117	11410	-22.52	20230207	6860	28.86	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
11	20240119	111223	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8960	10	2	0.11	156743600	17512	21.99	8950	9020	8860	11630	6270	8950	8950.64	5.50	0	-272	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1553	8.78	0.98	12	0.10	1020.00	9169.00	11410	20230207	-21.47	6860	20231026	30.61	9280	-3.45	20240108	8450	6.04	20240117	11410	-21.47	20230207	6860	30.61	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
12	20240119	101226	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8980	30	2	0.34	91250170	10204	12.81	8950	9020	8860	11630	6270	8950	8942.59	5.50	0	-127	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1556	8.80	0.98	12	0.06	1020.00	9169.00	11410	20230207	-21.30	6860	20231026	30.90	9280	-3.23	20240108	8450	6.27	20240117	11410	-21.30	20230207	6860	30.90	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
13	20240119	091220	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	-70	5	-0.78	24418860	2734	3.43	8950	8980	8860	11630	6270	8950	8931.55	5.50	0	131	9316	9132	8816	8632	8316	9225	8725	17	2680	100	5900	10	1	17330000	1539	8.71	0.97	12	0.02	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	9280	-4.31	20240108	8450	5.09	20240117	11410	-22.17	20230207	6860	29.45	20231026	2.43	N	377450	100	17 억		952435	N	N	0	N	00	N
14	20240118	161218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	400	2	4.68	701168690	79341	119.57	8500	9000	8500	11110	5990	8550	8836.97	5.45	0	7516	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1551	8.77	0.98	12	0.46	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	9280	-3.56	20240108	8450	5.92	20240117	11410	-21.56	20230207	6860	30.47	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
15	20240118	151217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	440	2	5.15	667931520	75629	113.98	8500	9000	8500	11110	5990	8550	8831.69	5.45	0	6832	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1558	8.81	0.98	12	0.44	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	9280	-3.12	20240108	8450	6.39	20240117	11410	-21.21	20230207	6860	31.05	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
16	20240118	141217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	330	2	3.86	510609490	58030	87.45	8500	9000	8500	11110	5990	8550	8799.06	5.45	0	7193	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1539	8.71	0.97	12	0.33	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	9280	-4.31	20240108	8450	5.09	20240117	11410	-22.17	20230207	6860	29.45	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
17	20240118	131216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	330	2	3.86	313237370	35968	54.21	8500	8930	8500	11110	5990	8550	8708.78	5.45	0	6692	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1539	8.71	0.97	12	0.21	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	9280	-4.31	20240108	8450	5.09	20240117	11410	-22.17	20230207	6860	29.45	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
18	20240118	121219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8720	170	2	1.99	214148330	24750	37.30	8500	8790	8500	11110	5990	8550	8652.46	5.45	0	3604	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1511	8.55	0.95	12	0.14	1020.00	9169.00	11410	20230207	-23.58	6860	20231026	27.11	9280	-6.03	20240108	8450	3.20	20240117	11410	-23.58	20230207	6860	27.11	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
19	20240118	111219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8750	200	2	2.34	178898170	20729	31.24	8500	8790	8500	11110	5990	8550	8630.33	5.45	0	3450	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1516	8.58	0.95	12	0.12	1020.00	9169.00	11410	20230207	-23.31	6860	20231026	27.55	9280	-5.71	20240108	8450	3.55	20240117	11410	-23.31	20230207	6860	27.55	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
20	20240118	101215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8580	30	2	0.35	69292710	8105	12.21	8500	8630	8500	11110	5990	8550	8549.38	5.45	0	1128	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1487	8.41	0.94	12	0.05	1020.00	9169.00	11410	20230207	-24.80	6860	20231026	25.07	9280	-7.54	20240108	8450	1.54	20240117	11410	-24.80	20230207	6860	25.07	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
21	20240118	091215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8550	0	3	0.00	27015670	3170	4.78	8500	8550	8500	11110	5990	8550	8522.29	5.45	0	634	8803	8676	8563	8436	8323	8620	8380	17	2560	100	5640	10	1	17330000	1482	8.38	0.93	12	0.02	1020.00	9169.00	11410	20230207	-25.07	6860	20231026	24.64	9280	-7.87	20240108	8450	1.18	20240117	11410	-25.07	20230207	6860	24.64	20231026	2.44	N	377450	100	17 억		944925	N	N	0	N	00	N
22	20240117	161213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8550	-20	5	-0.23	564285290	66298	281.96	8570	8690	8450	11140	6000	8570	8511.35	5.53	0	-13321	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1482	8.38	0.93	12	0.38	1020.00	9169.00	11410	20230207	-25.07	6860	20231026	24.64	9280	-7.87	20240108	8450	1.18	20240117	11410	-25.07	20230207	6860	24.64	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
23	20240117	151217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8450	-120	5	-1.40	539716010	63411	269.68	8570	8690	8450	11140	6000	8570	8511.39	5.53	0	-12432	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1464	8.28	0.92	12	0.37	1020.00	9169.00	11410	20230207	-25.94	6860	20231026	23.18	9280	-8.94	20240108	8450	0.00	20240117	11410	-25.94	20230207	6860	23.18	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
24	20240117	141213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8510	-60	5	-0.70	507720340	59631	253.61	8570	8690	8450	11140	6000	8570	8514.37	5.53	0	-12339	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1475	8.34	0.93	12	0.34	1020.00	9169.00	11410	20230207	-25.42	6860	20231026	24.05	9280	-8.30	20240108	8450	0.71	20240117	11410	-25.42	20230207	6860	24.05	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
25	20240117	131213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	-80	5	-0.93	445929060	52370	222.73	8570	8690	8450	11140	6000	8570	8514.97	5.53	0	-9553	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1471	8.32	0.93	12	0.30	1020.00	9169.00	11410	20230207	-25.59	6860	20231026	23.76	9280	-8.51	20240108	8450	0.47	20240117	11410	-25.59	20230207	6860	23.76	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
26	20240117	121216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8480	-90	5	-1.05	364055730	42703	181.61	8570	8690	8470	11140	6000	8570	8525.30	5.53	0	-5716	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1470	8.31	0.92	12	0.25	1020.00	9169.00	11410	20230207	-25.68	6860	20231026	23.62	9280	-8.62	20240108	8470	0.12	20240117	11410	-25.68	20230207	6860	23.62	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
27	20240117	111217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8490	-80	5	-0.93	312966260	36680	156.00	8570	8690	8470	11140	6000	8570	8532.34	5.53	0	-4698	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1471	8.32	0.93	12	0.21	1020.00	9169.00	11410	20230207	-25.59	6860	20231026	23.76	9280	-8.51	20240108	8470	0.24	20240117	11410	-25.59	20230207	6860	23.76	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
28	20240117	101213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8480	-90	5	-1.05	121415110	14279	60.73	8570	8570	8480	11140	6000	8570	8503.05	5.53	0	-4945	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1470	8.31	0.92	12	0.08	1020.00	9169.00	11410	20230207	-25.68	6860	20231026	23.62	9280	-8.62	20240108	8480	0.00	20240117	11410	-25.68	20230207	6860	23.62	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
29	20240117	091217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8510	-60	5	-0.70	12323700	1443	6.14	8570	8570	8510	11140	6000	8570	8540.33	5.53	0	-1441	8770	8670	8590	8490	8410	8630	8450	17	2570	100	5650	10	1	17330000	1475	8.34	0.93	12	0.01	1020.00	9169.00	11410	20230207	-25.42	6860	20231026	24.05	9280	-8.30	20240108	8510	0.00	20240117	11410	-25.42	20230207	6860	24.05	20231026	2.45	N	377450	100	17 억		958246	N	N	0	N	00	N
30	20240116	161211	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8570	-70	5	-0.81	202075200	23513	59.46	8690	8690	8510	11230	6050	8640	8594.52	5.60	0	-11444	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1485	8.40	0.93	12	0.14	1020.00	9169.00	11410	20230207	-24.89	6860	20231026	24.93	9280	-7.65	20240108	8510	0.71	20240116	11410	-24.89	20230207	6860	24.93	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
31	20240116	151208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8620	-20	5	-0.23	194593610	22641	57.26	8690	8690	8510	11230	6050	8640	8594.74	5.60	0	-11265	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1494	8.45	0.94	12	0.13	1020.00	9169.00	11410	20230207	-24.45	6860	20231026	25.66	9280	-7.11	20240108	8510	1.29	20240116	11410	-24.45	20230207	6860	25.66	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
32	20240116	141212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8600	-40	5	-0.46	175234720	20386	51.56	8690	8690	8510	11230	6050	8640	8595.84	5.60	0	-10113	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1490	8.43	0.94	12	0.12	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	9280	-7.33	20240108	8510	1.06	20240116	11410	-24.63	20230207	6860	25.36	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
33	20240116	131212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8650	10	2	0.12	159800010	18595	47.03	8690	8690	8510	11230	6050	8640	8593.71	5.60	0	-8609	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1499	8.48	0.94	12	0.11	1020.00	9169.00	11410	20230207	-24.19	6860	20231026	26.09	9280	-6.79	20240108	8510	1.65	20240116	11410	-24.19	20230207	6860	26.09	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
34	20240116	121209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	0	3	0.00	139352200	16231	41.05	8690	8690	8510	11230	6050	8640	8585.56	5.60	0	-7559	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1497	8.47	0.94	12	0.09	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	9280	-6.90	20240108	8510	1.53	20240116	11410	-24.28	20230207	6860	25.95	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
35	20240116	111210	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	0	3	0.00	110695350	12915	32.66	8690	8690	8510	11230	6050	8640	8571.07	5.60	0	-6784	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1497	8.47	0.94	12	0.07	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	9280	-6.90	20240108	8510	1.53	20240116	11410	-24.28	20230207	6860	25.95	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
36	20240116	101209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8530	-110	5	-1.27	95411720	11136	28.16	8690	8690	8510	11230	6050	8640	8567.86	5.60	0	-6280	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1478	8.36	0.93	12	0.06	1020.00	9169.00	11410	20230207	-25.24	6860	20231026	24.34	9280	-8.08	20240108	8510	0.24	20240116	11410	-25.24	20230207	6860	24.34	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
37	20240116	091207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8680	40	2	0.46	14997430	1726	4.36	8690	8690	8580	11230	6050	8640	8689.13	5.60	0	-1624	8920	8780	8680	8540	8440	8730	8490	17	2590	100	5700	10	1	17330000	1504	8.51	0.95	12	0.01	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	9280	-6.47	20240108	8580	1.17	20240116	11410	-23.93	20230207	6860	26.53	20231026	2.46	N	377450	100	17 억		969689	N	N	0	N	00	N
38	20240115	161205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	-140	5	-1.59	341166660	39512	145.29	8660	8820	8580	11410	6150	8780	8634.50	5.59	0	615	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1497	8.47	0.94	12	0.23	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	9280	-6.90	20240108	8580	0.70	20240115	11410	-24.28	20230207	6860	25.95	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
39	20240115	151206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8610	-170	5	-1.94	327164610	37882	139.30	8660	8820	8580	11410	6150	8780	8636.41	5.59	0	766	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1492	8.44	0.94	12	0.22	1020.00	9169.00	11410	20230207	-24.54	6860	20231026	25.51	9280	-7.22	20240108	8580	0.35	20240115	11410	-24.54	20230207	6860	25.51	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
40	20240115	141206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8640	-140	5	-1.59	212686030	24578	90.38	8660	8820	8580	11410	6150	8780	8653.51	5.59	0	4075	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1497	8.47	0.94	12	0.14	1020.00	9169.00	11410	20230207	-24.28	6860	20231026	25.95	9280	-6.90	20240108	8580	0.70	20240115	11410	-24.28	20230207	6860	25.95	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
41	20240115	131206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8630	-150	5	-1.71	195561960	22595	83.09	8660	8820	8580	11410	6150	8780	8655.10	5.59	0	4407	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1496	8.46	0.94	12	0.13	1020.00	9169.00	11410	20230207	-24.36	6860	20231026	25.80	9280	-7.00	20240108	8580	0.58	20240115	11410	-24.36	20230207	6860	25.80	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
42	20240115	121206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8670	-110	5	-1.25	178576320	20630	75.86	8660	8820	8580	11410	6150	8780	8656.15	5.59	0	4499	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1503	8.50	0.95	12	0.12	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	9280	-6.57	20240108	8580	1.05	20240115	11410	-24.01	20230207	6860	26.38	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
43	20240115	111206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8690	-90	5	-1.03	131118130	15142	55.68	8660	8820	8580	11410	6150	8780	8659.23	5.59	0	4477	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1506	8.52	0.95	12	0.09	1020.00	9169.00	11410	20230207	-23.84	6860	20231026	26.68	9280	-6.36	20240108	8580	1.28	20240115	11410	-23.84	20230207	6860	26.68	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
44	20240115	101201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8670	-110	5	-1.25	73021810	8430	31.00	8660	8820	8580	11410	6150	8780	8662.14	5.59	0	2029	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1503	8.50	0.95	12	0.05	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	9280	-6.57	20240108	8580	1.05	20240115	11410	-24.01	20230207	6860	26.38	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
45	20240115	091204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8680	-100	5	-1.14	9711150	1125	4.14	8660	8820	8580	11410	6150	8780	8632.13	5.59	0	185	9026	8902	8756	8632	8486	8830	8560	17	2630	100	5790	10	1	17330000	1504	8.51	0.95	12	0.01	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	9280	-6.47	20240108	8580	1.17	20240115	11410	-23.93	20230207	6860	26.53	20231026	2.44	N	377450	100	17 억		969074	N	N	0	N	00	N
46	20240112	161215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8780	-20	5	-0.23	237494850	27195	61.47	8800	8880	8610	11440	6160	8800	8732.83	5.59	0	-452	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1522	8.61	0.96	12	0.16	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	9280	-5.39	20240108	8610	1.97	20240112	11410	-23.05	20230207	6860	27.99	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
47	20240112	151203	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8740	-60	5	-0.68	225286290	25799	58.31	8800	8880	8610	11440	6160	8800	8732.37	5.59	0	10	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1515	8.57	0.95	12	0.15	1020.00	9169.00	11410	20230207	-23.40	6860	20231026	27.41	9280	-5.82	20240108	8610	1.51	20240112	11410	-23.40	20230207	6860	27.41	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
48	20240112	141201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8790	-10	5	-0.11	193971890	22211	50.20	8800	8880	8610	11440	6160	8800	8733.15	5.59	0	230	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1523	8.62	0.96	12	0.13	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	9280	-5.28	20240108	8610	2.09	20240112	11410	-22.96	20230207	6860	28.13	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
49	20240112	131157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8760	-40	5	-0.45	187759130	21500	48.59	8800	8880	8610	11440	6160	8800	8732.98	5.59	0	-189	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1518	8.59	0.96	12	0.12	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	9280	-5.60	20240108	8610	1.74	20240112	11410	-23.23	20230207	6860	27.70	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
50	20240112	121201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8800	0	3	0.00	176633240	20233	45.73	8800	8880	8610	11440	6160	8800	8729.96	5.59	0	-177	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1525	8.63	0.96	12	0.12	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	9280	-5.17	20240108	8610	2.21	20240112	11410	-22.87	20230207	6860	28.28	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
51	20240112	111156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8780	-20	5	-0.23	162367020	18610	42.06	8800	8880	8610	11440	6160	8800	8724.72	5.59	0	63	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1522	8.61	0.96	12	0.11	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	9280	-5.39	20240108	8610	1.97	20240112	11410	-23.05	20230207	6860	27.99	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
52	20240112	101156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8720	-80	5	-0.91	128006980	14690	33.20	8800	8880	8610	11440	6160	8800	8713.89	5.59	0	-280	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1511	8.55	0.95	12	0.08	1020.00	9169.00	11410	20230207	-23.58	6860	20231026	27.11	9280	-6.03	20240108	8610	1.28	20240112	11410	-23.58	20230207	6860	27.11	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
53	20240112	091159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8800	0	3	0.00	21872350	2480	5.61	8800	8880	8800	11440	6160	8800	8819.50	5.59	0	-1021	9086	8942	8826	8682	8566	8885	8625	17	2640	100	5800	10	1	17330000	1525	8.63	0.96	12	0.01	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	9280	-5.17	20240108	8620	2.09	20240102	11410	-22.87	20230207	6860	28.28	20231026	2.46	N	377450	100	17 억		969525	N	N	0	N	00	N
54	20240111	161150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8800	-160	5	-1.79	388238250	44082	117.89	8970	8970	8710	11640	6280	8960	8807.18	5.59	-1704	332	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1525	8.63	0.96	12	0.25	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	9280	-5.17	20240108	8620	2.09	20240102	11410	-22.87	20230207	6860	28.28	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
55	20240111	151159	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8780	-180	5	-2.01	372718440	42316	113.16	8970	8970	8710	11640	6280	8960	8807.98	5.59	-1704	1307	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1522	8.61	0.96	12	0.24	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	9280	-5.39	20240108	8620	1.86	20240102	11410	-23.05	20230207	6860	27.99	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
56	20240111	141154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8760	-200	5	-2.23	238568220	26959	72.09	8970	8970	8730	11640	6280	8960	8849.30	5.59	-1704	-1199	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1518	8.59	0.96	12	0.16	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	9280	-5.60	20240108	8620	1.62	20240102	11410	-23.23	20230207	6860	27.70	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
57	20240111	131152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8910	-50	5	-0.56	97967590	11034	29.51	8970	8970	8850	11640	6280	8960	8878.70	5.59	-1704	470	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1544	8.74	0.97	12	0.06	1020.00	9169.00	11410	20230207	-21.91	6860	20231026	29.88	9280	-3.99	20240108	8620	3.36	20240102	11410	-21.91	20230207	6860	29.88	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
58	20240111	121153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-60	5	-0.67	76821590	8652	23.14	8970	8970	8850	11640	6280	8960	8879.06	5.59	-1704	575	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1542	8.73	0.97	12	0.05	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	9280	-4.09	20240108	8620	3.25	20240102	11410	-22.00	20230207	6860	29.74	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
59	20240111	111154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8890	-70	5	-0.78	60061590	6765	18.09	8970	8970	8850	11640	6280	8960	8878.28	5.59	-1704	553	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1541	8.72	0.97	12	0.04	1020.00	9169.00	11410	20230207	-22.09	6860	20231026	29.59	9280	-4.20	20240108	8620	3.13	20240102	11410	-22.09	20230207	6860	29.59	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
60	20240111	101152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8940	-20	5	-0.22	38718710	4361	11.66	8970	8970	8850	11640	6280	8960	8878.40	5.59	-1704	600	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1549	8.76	0.98	12	0.03	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	9280	-3.66	20240108	8620	3.71	20240102	11410	-21.65	20230207	6860	30.32	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
61	20240111	091154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	-80	5	-0.89	3066700	344	0.92	8970	8970	8880	11640	6280	8960	8914.83	5.59	-1704	42	9286	9122	9026	8862	8766	9075	8815	17	2680	100	5910	10	1	17330000	1539	8.71	0.97	12	0.00	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	9280	-4.31	20240108	8620	3.02	20240102	11410	-22.17	20230207	6860	29.45	20231026	2.47	N	377450	100	17 억		968506	N	N	0	N	00	N
62	20240110	161149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8960	-90	5	-0.99	335342730	37393	99.51	9060	9190	8930	11760	6340	9050	8968.06	5.54	-1696	10744	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1553	8.78	0.98	12	0.22	1020.00	9169.00	11410	20230207	-21.47	6860	20231026	30.61	9280	-3.45	20240108	8620	3.94	20240102	11410	-21.47	20230207	6860	30.61	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
63	20240110	151152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8970	-80	5	-0.88	326058750	36357	96.75	9060	9190	8930	11760	6340	9050	8968.25	5.54	-1696	10398	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1555	8.79	0.98	12	0.21	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	9280	-3.34	20240108	8620	4.06	20240102	11410	-21.38	20230207	6860	30.76	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
64	20240110	141153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8970	-80	5	-0.88	279256570	31135	82.86	9060	9190	8930	11760	6340	9050	8969.22	5.54	-1696	8757	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1555	8.79	0.98	12	0.18	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	9280	-3.34	20240108	8620	4.06	20240102	11410	-21.38	20230207	6860	30.76	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
65	20240110	131150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8970	-80	5	-0.88	272712590	30405	80.91	9060	9190	8930	11760	6340	9050	8969.33	5.54	-1696	8614	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1555	8.79	0.98	12	0.18	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	9280	-3.34	20240108	8620	4.06	20240102	11410	-21.38	20230207	6860	30.76	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
66	20240110	121152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	-60	5	-0.66	226668500	25266	67.24	9060	9190	8940	11760	6340	9050	8971.29	5.54	-1696	5720	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1558	8.81	0.98	12	0.15	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	9280	-3.12	20240108	8620	4.29	20240102	11410	-21.21	20230207	6860	31.05	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
67	20240110	111151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8960	-90	5	-0.99	184458830	20554	54.70	9060	9190	8950	11760	6340	9050	8974.35	5.54	-1696	4352	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1553	8.78	0.98	12	0.12	1020.00	9169.00	11410	20230207	-21.47	6860	20231026	30.61	9280	-3.45	20240108	8620	3.94	20240102	11410	-21.47	20230207	6860	30.61	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
68	20240110	101149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	-100	5	-1.10	113119840	12605	33.54	9060	9190	8950	11760	6340	9050	8974.20	5.54	-1696	1561	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1551	8.77	0.98	12	0.07	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	9280	-3.56	20240108	8620	3.83	20240102	11410	-21.56	20230207	6860	30.47	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
69	20240110	091150	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	-50	5	-0.55	10159760	1117	2.97	9060	9190	9000	11760	6340	9050	9095.58	5.54	-1696	-347	9210	9130	9050	8970	8890	9090	8930	17	2710	100	5970	10	1	17330000	1560	8.82	0.98	12	0.01	1020.00	9169.00	11410	20230207	-21.12	6860	20231026	31.20	9280	-3.02	20240108	8620	4.41	20240102	11410	-21.12	20230207	6860	31.20	20231026	2.43	N	377450	100	17 억		959705	N	N	0	N	00	N
70	20240109	161146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9050	50	2	0.56	339749610	37577	70.19	9060	9130	8970	11700	6300	9000	9041.42	5.49	0	9540	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1568	8.87	0.99	12	0.22	1020.00	9169.00	11410	20230207	-20.68	6860	20231026	31.92	9280	-2.48	20240108	8620	4.99	20240102	11410	-20.68	20230207	6860	31.92	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
71	20240109	151148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	70	2	0.78	329247750	36419	68.03	9060	9130	8970	11700	6300	9000	9040.55	5.49	0	9752	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1572	8.89	0.99	12	0.21	1020.00	9169.00	11410	20230207	-20.51	6860	20231026	32.22	9280	-2.26	20240108	8620	5.22	20240102	11410	-20.51	20230207	6860	32.22	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
72	20240109	141147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	-10	5	-0.11	289689990	32039	59.85	9060	9130	8970	11700	6300	9000	9041.79	5.49	0	7990	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1558	8.81	0.98	12	0.18	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	9280	-3.12	20240108	8620	4.29	20240102	11410	-21.21	20230207	6860	31.05	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
73	20240109	131147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9030	30	2	0.33	190115570	20974	39.18	9060	9130	8970	11700	6300	9000	9064.34	5.49	0	7626	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1565	8.85	0.98	12	0.12	1020.00	9169.00	11410	20230207	-20.86	6860	20231026	31.63	9280	-2.69	20240108	8620	4.76	20240102	11410	-20.86	20230207	6860	31.63	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
74	20240109	121157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	60	2	0.67	178355210	19672	36.75	9060	9130	8970	11700	6300	9000	9066.45	5.49	0	7398	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1570	8.88	0.99	12	0.11	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9280	-2.37	20240108	8620	5.10	20240102	11410	-20.60	20230207	6860	32.07	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
75	20240109	111151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	110	2	1.22	163065160	17990	33.60	9060	9130	8970	11700	6300	9000	9064.21	5.49	0	6872	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1579	8.93	0.99	12	0.10	1020.00	9169.00	11410	20230207	-20.16	6860	20231026	32.80	9280	-1.83	20240108	8620	5.68	20240102	11410	-20.16	20230207	6860	32.80	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
76	20240109	101148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	90	2	1.00	109836220	12143	22.68	9060	9120	8970	11700	6300	9000	9045.23	5.49	0	3606	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1575	8.91	0.99	12	0.07	1020.00	9169.00	11410	20230207	-20.33	6860	20231026	32.51	9280	-2.05	20240108	8620	5.45	20240102	11410	-20.33	20230207	6860	32.51	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
77	20240109	091148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	60	2	0.67	8025030	882	1.65	9060	9120	9060	11700	6300	9000	9098.67	5.49	0	-340	9373	9186	9093	8906	8813	9140	8860	17	2700	100	5940	10	1	17330000	1570	8.88	0.99	12	0.01	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9280	-2.37	20240108	8620	5.10	20240102	11410	-20.60	20230207	6860	32.07	20231026	2.44	N	377450	100	17 억		951861	N	N	0	N	00	N
78	20240108	161145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	-40	5	-0.44	486427960	53410	125.13	9020	9280	9000	11750	6330	9040	9107.53	5.49	0	-852	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1560	8.82	0.98	12	0.31	1020.00	9169.00	11410	20230207	-21.12	6860	20231026	31.20	9280	-3.02	20240108	8620	4.41	20240102	11410	-21.12	20230207	6860	31.20	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
79	20240108	151147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	20	2	0.22	450836520	49464	115.89	9020	9280	9000	11750	6330	9040	9114.56	5.49	0	301	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1570	8.88	0.99	12	0.29	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9280	-2.37	20240108	8620	5.10	20240102	11410	-20.60	20230207	6860	32.07	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
80	20240108	141146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	100	2	1.11	338233850	37014	86.72	9020	9280	9000	11750	6330	9040	9138.21	5.49	0	1265	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1584	8.96	1.00	12	0.21	1020.00	9169.00	11410	20230207	-19.89	6860	20231026	33.24	9280	-1.51	20240108	8620	6.03	20240102	11410	-19.89	20230207	6860	33.24	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
81	20240108	131146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	60	2	0.66	337201030	36901	86.46	9020	9280	9000	11750	6330	9040	9138.20	5.49	0	1310	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1577	8.92	0.99	12	0.21	1020.00	9169.00	11410	20230207	-20.25	6860	20231026	32.65	9280	-1.94	20240108	8620	5.57	20240102	11410	-20.25	20230207	6860	32.65	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
82	20240108	121147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9170	130	2	1.44	293180160	32072	75.14	9020	9280	9000	11750	6330	9040	9141.57	5.49	0	740	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1589	8.99	1.00	12	0.19	1020.00	9169.00	11410	20230207	-19.63	6860	20231026	33.67	9280	-1.19	20240108	8620	6.38	20240102	11410	-19.63	20230207	6860	33.67	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
83	20240108	111148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9150	110	2	1.22	247565940	27085	63.46	9020	9280	9000	11750	6330	9040	9140.63	5.49	0	115	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1586	8.97	1.00	12	0.16	1020.00	9169.00	11410	20230207	-19.81	6860	20231026	33.38	9280	-1.40	20240108	8620	6.15	20240102	11410	-19.81	20230207	6860	33.38	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
84	20240108	101147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9140	100	2	1.11	194744050	21311	49.93	9020	9280	9000	11750	6330	9040	9138.56	5.49	0	-175	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1584	8.96	1.00	12	0.12	1020.00	9169.00	11410	20230207	-19.89	6860	20231026	33.24	9280	-1.51	20240108	8620	6.03	20240102	11410	-19.89	20230207	6860	33.24	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
85	20240108	091144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	20	2	0.22	26043970	2885	6.76	9020	9060	9000	11750	6330	9040	9027.01	5.49	0	-716	9213	9126	9013	8926	8813	9170	8970	17	2710	100	5960	10	1	17330000	1570	8.88	0.99	12	0.02	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9220	-1.74	20240103	8620	5.10	20240102	11410	-20.60	20230207	6860	32.07	20231026	2.37	N	377450	100	17 억		952069	N	N	0	N	00	N
86	20240105	161145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9040	10	2	0.11	382463170	42482	66.41	9030	9100	8900	11730	6330	9030	9002.88	5.46	-2290	5783	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1567	8.86	0.99	12	0.25	1020.00	9169.00	11410	20230207	-20.77	6860	20231026	31.78	9220	-1.95	20240103	8620	4.87	20240102	11410	-20.77	20230207	6860	31.78	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
87	20240105	151146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	30	2	0.33	348647330	38738	60.56	9030	9100	8900	11730	6330	9030	9000.14	5.46	-2290	5460	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1570	8.88	0.99	12	0.22	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9220	-1.74	20240103	8620	5.10	20240102	11410	-20.60	20230207	6860	32.07	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
88	20240105	141142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9050	20	2	0.22	298793080	33220	51.93	9030	9100	8900	11730	6330	9030	8994.37	5.46	-2290	4397	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1568	8.87	0.99	12	0.19	1020.00	9169.00	11410	20230207	-20.68	6860	20231026	31.92	9220	-1.84	20240103	8620	4.99	20240102	11410	-20.68	20230207	6860	31.92	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
89	20240105	131144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	70	2	0.78	253527520	28236	44.14	9030	9100	8900	11730	6330	9030	8978.88	5.46	-2290	4195	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1577	8.92	0.99	12	0.16	1020.00	9169.00	11410	20230207	-20.25	6860	20231026	32.65	9220	-1.30	20240103	8620	5.57	20240102	11410	-20.25	20230207	6860	32.65	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
90	20240105	121145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8910	-120	5	-1.33	161225980	18010	28.15	9030	9040	8900	11730	6330	9030	8952.03	5.46	-2290	1892	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1544	8.74	0.97	12	0.10	1020.00	9169.00	11410	20230207	-21.91	6860	20231026	29.88	9220	-3.36	20240103	8620	3.36	20240102	11410	-21.91	20230207	6860	29.88	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
91	20240105	111142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-110	5	-1.22	131751700	14707	22.99	9030	9040	8900	11730	6330	9030	8958.43	5.46	-2290	1405	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1546	8.75	0.97	12	0.08	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	9220	-3.25	20240103	8620	3.48	20240102	11410	-21.82	20230207	6860	30.03	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
92	20240105	101145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8940	-90	5	-1.00	83500410	9307	14.55	9030	9040	8900	11730	6330	9030	8971.79	5.46	-2290	1391	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1549	8.76	0.98	12	0.05	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	9220	-3.04	20240103	8620	3.71	20240102	11410	-21.65	20230207	6860	30.32	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
93	20240105	091142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8900	-130	5	-1.44	27800140	3116	4.87	9030	9040	8900	11730	6330	9030	8921.74	5.46	-2290	1009	9403	9216	8973	8786	8543	9095	8665	17	2700	100	5950	10	1	17330000	1542	8.73	0.97	12	0.02	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	9220	-3.47	20240103	8620	3.25	20240102	11410	-22.00	20230207	6860	29.74	20231026	2.40	N	377450	100	17 억		946286	N	N	0	N	00	N
94	20240104	161139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9030	-70	5	-0.77	569766220	63855	103.34	9100	9160	8730	11830	6370	9100	8922.79	5.50	0	-4740	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1565	8.85	0.98	12	0.37	1020.00	9169.00	11410	20230207	-20.86	6860	20231026	31.63	9220	-2.06	20240103	8620	4.76	20240102	11410	-20.86	20230207	6860	31.63	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
95	20240104	151142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	-150	5	-1.65	529996750	59430	96.18	9100	9160	8730	11830	6370	9100	8918.00	5.50	0	-4732	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1551	8.77	0.98	12	0.34	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	9220	-2.93	20240103	8620	3.83	20240102	11410	-21.56	20230207	6860	30.47	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
96	20240104	141141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8960	-140	5	-1.54	487440480	54669	88.47	9100	9160	8730	11830	6370	9100	8916.21	5.50	0	-2191	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1553	8.78	0.98	12	0.32	1020.00	9169.00	11410	20230207	-21.47	6860	20231026	30.61	9220	-2.82	20240103	8620	3.94	20240102	11410	-21.47	20230207	6860	30.61	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
97	20240104	131141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8880	-220	5	-2.42	414364730	46488	75.23	9100	9160	8730	11830	6370	9100	8913.37	5.50	0	-642	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1539	8.71	0.97	12	0.27	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	9220	-3.69	20240103	8620	3.02	20240102	11410	-22.17	20230207	6860	29.45	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
98	20240104	121139	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8840	-260	5	-2.86	292146120	32586	52.73	9100	9160	8820	11830	6370	9100	8965.39	5.50	0	-4143	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1532	8.67	0.96	12	0.19	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	9220	-4.12	20240103	8620	2.55	20240102	11410	-22.52	20230207	6860	28.86	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
99	20240104	111138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	-150	5	-1.65	154894990	17143	27.74	9100	9160	8950	11830	6370	9100	9035.47	5.50	0	-6985	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1551	8.77	0.98	12	0.10	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	9220	-2.93	20240103	8620	3.83	20240102	11410	-21.56	20230207	6860	30.47	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
100	20240104	101136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9060	-40	5	-0.44	68011200	7490	12.12	9100	9160	9030	11830	6370	9100	9080.27	5.50	0	-1122	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1570	8.88	0.99	12	0.04	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	9220	-1.74	20240103	8620	5.10	20240102	11410	-20.60	20230207	6860	32.07	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
101	20240104	091141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9090	-10	5	-0.11	36331560	3990	6.46	9100	9160	9050	11830	6370	9100	9105.65	5.50	0	-44	9426	9262	9056	8892	8686	9345	8975	17	2730	100	6000	10	1	17330000	1575	8.91	0.99	12	0.02	1020.00	9169.00	11410	20230207	-20.33	6860	20231026	32.51	9220	-1.41	20240103	8620	5.45	20240102	11410	-20.33	20230207	6860	32.51	20231026	2.49	N	377450	100	17 억		953276	N	N	0	N	00	N
102	20240103	161136	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9100	90	2	1.00	556171400	61759	79.15	9030	9220	8850	11710	6310	9010	9005.51	5.45	0	4225	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1577	8.92	0.99	12	0.36	1020.00	9169.00	11410	20230207	-20.25	6860	20231026	32.65	9220	-1.30	20240103	8620	5.57	20240102	11410	-20.25	20230207	6860	32.65	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
103	20240103	151133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	100	2	1.11	529279640	58805	75.36	9030	9220	8850	11710	6310	9010	9000.59	5.45	0	4312	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1579	8.93	0.99	12	0.34	1020.00	9169.00	11410	20230207	-20.16	6860	20231026	32.80	9220	-1.19	20240103	8620	5.68	20240102	11410	-20.16	20230207	6860	32.80	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
104	20240103	141133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9070	60	2	0.67	420191240	46770	59.94	9030	9220	8850	11710	6310	9010	8984.20	5.45	0	822	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1572	8.89	0.99	12	0.27	1020.00	9169.00	11410	20230207	-20.51	6860	20231026	32.22	9220	-1.63	20240103	8620	5.22	20240102	11410	-20.51	20230207	6860	32.22	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
105	20240103	131134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9110	100	2	1.11	314229440	35149	45.05	9030	9110	8850	11710	6310	9010	8939.93	5.45	0	1789	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1579	8.93	0.99	12	0.20	1020.00	9169.00	11410	20230207	-20.16	6860	20231026	32.80	9110	0.00	20240103	8620	5.68	20240102	11410	-20.16	20230207	6860	32.80	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
106	20240103	121138	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-90	5	-1.00	219774500	24675	31.62	9030	9030	8850	11710	6310	9010	8906.77	5.45	0	1106	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1546	8.75	0.97	12	0.14	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	9060	-1.55	20240102	8620	3.48	20240102	11410	-21.82	20230207	6860	30.03	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
107	20240103	111133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8920	-90	5	-1.00	192806200	21653	27.75	9030	9030	8850	11710	6310	9010	8904.36	5.45	0	1082	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1546	8.75	0.97	12	0.12	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	9060	-1.55	20240102	8620	3.48	20240102	11410	-21.82	20230207	6860	30.03	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
108	20240103	101133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8890	-120	5	-1.33	119196900	13360	17.12	9030	9030	8880	11710	6310	9010	8921.92	5.45	0	966	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1541	8.72	0.97	12	0.08	1020.00	9169.00	11410	20230207	-22.09	6860	20231026	29.59	9060	-1.88	20240102	8620	3.13	20240102	11410	-22.09	20230207	6860	29.59	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
109	20240103	091133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9000	-10	5	-0.11	25122130	2796	3.58	9030	9030	8920	11710	6310	9010	8985.03	5.45	0	-1077	9336	9172	8896	8732	8456	9255	8815	17	2700	100	5940	10	1	17330000	1560	8.82	0.98	12	0.02	1020.00	9169.00	11410	20230207	-21.12	6860	20231026	31.20	9060	-0.66	20240102	8620	4.41	20240102	11410	-21.12	20230207	6860	31.20	20231026	2.49	N	377450	100	17 억		944391	N	N	0	N	00	N
110	20240102	161131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9010	310	2	3.56	698893100	78024	287.24	8620	9060	8620	11310	6090	8700	8957.41	5.35	-1572	19641	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1561	8.83	0.98	12	0.45	1020.00	9169.00	11410	20230207	-21.03	6860	20231026	31.34	9060	-0.55	20240102	8620	4.52	20240102	11410	-21.03	20230207	6860	31.34	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
111	20240102	151130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9020	320	2	3.68	675637050	75445	277.75	8620	9060	8620	11310	6090	8700	8955.36	5.35	-1572	19406	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1563	8.84	0.98	12	0.44	1020.00	9169.00	11410	20230207	-20.95	6860	20231026	31.49	9060	-0.44	20240102	8620	4.64	20240102	11410	-20.95	20230207	6860	31.49	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
112	20240102	141130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8990	290	2	3.33	461415050	51707	190.36	8620	9000	8620	11310	6090	8700	8923.65	5.35	-1572	8679	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1558	8.81	0.98	12	0.30	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	9000	-0.11	20240102	8620	4.29	20240102	11410	-21.21	20230207	6860	31.05	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
113	20240102	131124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8960	260	2	2.99	381656190	42819	157.64	8620	9000	8620	11310	6090	8700	8913.24	5.35	-1572	8846	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1553	8.78	0.98	12	0.25	1020.00	9169.00	11410	20230207	-21.47	6860	20231026	30.61	9000	-0.44	20240102	8620	3.94	20240102	11410	-21.47	20230207	6860	30.61	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
114	20240102	121124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8950	250	2	2.87	311936590	35030	128.96	8620	9000	8620	11310	6090	8700	8904.84	5.35	-1572	5872	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1551	8.77	0.98	12	0.20	1020.00	9169.00	11410	20230207	-21.56	6860	20231026	30.47	9000	-0.56	20240102	8620	3.83	20240102	11410	-21.56	20230207	6860	30.47	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
115	20240102	111123	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8960	260	2	2.99	255250600	28697	105.65	8620	9000	8620	11310	6090	8700	8894.68	5.35	-1572	5069	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1553	8.78	0.98	12	0.17	1020.00	9169.00	11410	20230207	-21.47	6860	20231026	30.61	9000	-0.44	20240102	8620	3.94	20240102	11410	-21.47	20230207	6860	30.61	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
116	20240102	101114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8770	70	2	0.80	54619660	6231	22.94	8620	8850	8620	11310	6090	8700	8765.79	5.35	-1572	1352	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1520	8.60	0.96	12	0.04	1020.00	9169.00	11410	20230207	-23.14	6860	20231026	27.84	8850	-0.90	20240102	8620	1.74	20240102	11410	-23.14	20230207	6860	27.84	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N
117	20240102	091059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8700	0	3	0.00	0	0	0.00	0	0	0	11310	6090	8700	0.00	5.35	-1572	0	8813	8756	8673	8616	8533	8770	8630	17	2610	100	5740	10	1	17330000	1508	8.53	0.95	12	0.00	1020.00	9169.00	11410	20230207	-23.75	6860	20231026	26.82	0	0.00	0	0	0.00	0	11410	-23.75	20230207	6860	26.82	20231026	2.54	N	377450	100	17 억		926796	N	N	0	N	00	N