KissMeData/339950/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	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1749	-20	5	-1.13	42907320	24428	23.37	1769	1769	1741	2295	1239	1769	1756.48	1.27	0	-4009	1851	1810	1784	1743	1717	1797	1730	45	526	100	1300	1	1	44946655	786	291.50	1.92	12	0.05	6.00	913.00	2745	20230622	-36.28	1620	20231024	7.96	1913	-8.57	20240103	1708	2.40	20240118	2745	-36.28	20230622	1620	7.96	20231024	2.52	N	339950	100	44 억		569106	N	N	0	N	00	N
3	20240123	111156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1750	-19	5	-1.07	38310606	21807	20.86	1769	1769	1741	2295	1239	1769	1756.80	1.27	0	-3095	1851	1810	1784	1743	1717	1797	1730	45	526	100	1300	1	1	44946655	787	291.67	1.92	12	0.05	6.00	913.00	2745	20230622	-36.25	1620	20231024	8.02	1913	-8.52	20240103	1708	2.46	20240118	2745	-36.25	20230622	1620	8.02	20231024	2.52	N	339950	100	44 억		569106	N	N	0	N	00	N
4	20240123	101156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1748	-21	5	-1.19	35784183	20364	19.48	1769	1769	1741	2295	1239	1769	1757.23	1.27	0	-3006	1851	1810	1784	1743	1717	1797	1730	45	526	100	1300	1	1	44946655	786	291.33	1.91	12	0.05	6.00	913.00	2745	20230622	-36.32	1620	20231024	7.90	1913	-8.63	20240103	1708	2.34	20240118	2745	-36.32	20230622	1620	7.90	20231024	2.52	N	339950	100	44 억		569106	N	N	0	N	00	N
5	20240123	091156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1743	-26	5	-1.47	25316737	14371	13.75	1769	1769	1741	2295	1239	1769	1761.65	1.27	0	-4737	1851	1810	1784	1743	1717	1797	1730	45	526	100	1300	1	1	44946655	783	290.50	1.91	12	0.03	6.00	913.00	2745	20230622	-36.50	1620	20231024	7.59	1913	-8.89	20240103	1708	2.05	20240118	2745	-36.50	20230622	1620	7.59	20231024	2.52	N	339950	100	44 억		569106	N	N	0	N	00	N
6	20240119	161149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1794	-5	5	-0.28	109314408	60830	37.46	1782	1824	1781	2335	1260	1799	1797.05	1.26	0	7627	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	806	299.00	1.96	12	0.14	6.00	913.00	2745	20230622	-34.64	1620	20231024	10.74	1913	-6.22	20240103	1708	5.04	20240118	2745	-34.64	20230622	1620	10.74	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
7	20240119	151152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	-11	5	-0.61	107792578	59982	36.94	1782	1824	1781	2335	1260	1799	1797.08	1.26	0	8285	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	804	298.00	1.96	12	0.13	6.00	913.00	2745	20230622	-34.86	1620	20231024	10.37	1913	-6.53	20240103	1708	4.68	20240118	2745	-34.86	20230622	1620	10.37	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
8	20240119	141149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1786	-13	5	-0.72	92849597	51619	31.79	1782	1824	1781	2335	1260	1799	1798.75	1.26	0	9779	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	803	297.67	1.96	12	0.11	6.00	913.00	2745	20230622	-34.94	1620	20231024	10.25	1913	-6.64	20240103	1708	4.57	20240118	2745	-34.94	20230622	1620	10.25	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
9	20240119	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	-7	5	-0.39	80398954	44654	27.50	1782	1824	1781	2335	1260	1799	1800.49	1.26	0	13399	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	805	298.67	1.96	12	0.10	6.00	913.00	2745	20230622	-34.72	1620	20231024	10.62	1913	-6.33	20240103	1708	4.92	20240118	2745	-34.72	20230622	1620	10.62	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
10	20240119	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1786	-13	5	-0.72	77384705	42970	26.46	1782	1824	1781	2335	1260	1799	1800.90	1.26	0	13445	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	803	297.67	1.96	12	0.10	6.00	913.00	2745	20230622	-34.94	1620	20231024	10.25	1913	-6.64	20240103	1708	4.57	20240118	2745	-34.94	20230622	1620	10.25	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
11	20240119	111154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	6	2	0.33	61803677	34290	21.12	1782	1824	1781	2335	1260	1799	1802.38	1.26	0	12704	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	811	300.83	1.98	12	0.08	6.00	913.00	2745	20230622	-34.24	1620	20231024	11.42	1913	-5.65	20240103	1708	5.68	20240118	2745	-34.24	20230622	1620	11.42	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
12	20240119	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	11	2	0.61	45817424	25429	15.66	1782	1824	1781	2335	1260	1799	1801.78	1.26	0	10522	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	814	301.67	1.98	12	0.06	6.00	913.00	2745	20230622	-34.06	1620	20231024	11.73	1913	-5.38	20240103	1708	5.97	20240118	2745	-34.06	20230622	1620	11.73	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
13	20240119	091151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1794	-5	5	-0.28	7065407	3945	2.43	1782	1804	1781	2335	1260	1799	1790.98	1.26	0	373	1871	1834	1771	1734	1671	1853	1753	45	536	100	1330	1	1	44946655	806	299.00	1.96	12	0.01	6.00	913.00	2745	20230622	-34.64	1620	20231024	10.74	1913	-6.22	20240103	1708	5.04	20240118	2745	-34.64	20230622	1620	10.74	20231024	2.55	N	339950	100	44 억		565736	N	N	0	N	00	N
14	20240118	161148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	72	2	4.17	289865302	162301	85.64	1708	1808	1708	2245	1209	1727	1785.97	1.19	0	28740	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	809	299.83	1.97	12	0.36	6.00	913.00	2745	20230622	-34.46	1620	20231024	11.05	1913	-5.96	20240103	1708	5.33	20240118	2745	-34.46	20230622	1620	11.05	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
15	20240118	151148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	65	2	3.76	277287154	155305	81.95	1708	1808	1708	2245	1209	1727	1785.44	1.19	0	28141	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	805	298.67	1.96	12	0.35	6.00	913.00	2745	20230622	-34.72	1620	20231024	10.62	1913	-6.33	20240103	1708	4.92	20240118	2745	-34.72	20230622	1620	10.62	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
16	20240118	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1786	59	2	3.42	256084879	143412	75.67	1708	1808	1708	2245	1209	1727	1785.66	1.19	0	27852	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	803	297.67	1.96	12	0.32	6.00	913.00	2745	20230622	-34.94	1620	20231024	10.25	1913	-6.64	20240103	1708	4.57	20240118	2745	-34.94	20230622	1620	10.25	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
17	20240118	131146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	64	2	3.71	220882709	123680	65.26	1708	1808	1708	2245	1209	1727	1785.92	1.19	0	31391	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	805	298.50	1.96	12	0.28	6.00	913.00	2745	20230622	-34.75	1620	20231024	10.56	1913	-6.38	20240103	1708	4.86	20240118	2745	-34.75	20230622	1620	10.56	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
18	20240118	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1784	57	2	3.30	210727807	118003	62.27	1708	1808	1708	2245	1209	1727	1785.78	1.19	0	30752	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	802	297.33	1.95	12	0.26	6.00	913.00	2745	20230622	-35.01	1620	20231024	10.12	1913	-6.74	20240103	1708	4.45	20240118	2745	-35.01	20230622	1620	10.12	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
19	20240118	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	68	2	3.94	193708683	108504	57.25	1708	1808	1708	2245	1209	1727	1785.27	1.19	0	26944	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	807	299.17	1.97	12	0.24	6.00	913.00	2745	20230622	-34.61	1620	20231024	10.80	1913	-6.17	20240103	1708	5.09	20240118	2745	-34.61	20230622	1620	10.80	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
20	20240118	101146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	77	2	4.46	168822834	94642	49.94	1708	1806	1708	2245	1209	1727	1783.80	1.19	0	24664	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	811	300.67	1.98	12	0.21	6.00	913.00	2745	20230622	-34.28	1620	20231024	11.36	1913	-5.70	20240103	1708	5.62	20240118	2745	-34.28	20230622	1620	11.36	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
21	20240118	091146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1743	16	2	0.93	15640694	9062	4.78	1708	1745	1708	2245	1209	1727	1725.96	1.19	0	2651	1836	1781	1748	1693	1660	1765	1677	45	518	100	1270	1	1	44946655	783	290.50	1.91	12	0.02	6.00	913.00	2745	20230622	-36.50	1620	20231024	7.59	1913	-8.89	20240103	1708	2.05	20240118	2745	-36.50	20230622	1620	7.59	20231024	2.62	N	339950	100	44 억		536574	N	N	0	N	00	N
22	20240117	161144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1727	-72	5	-4.00	328806794	188207	124.75	1798	1803	1715	2335	1260	1799	1747.14	1.27	0	-32108	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	776	287.83	1.89	12	0.42	6.00	913.00	2745	20230622	-37.09	1620	20231024	6.60	1913	-9.72	20240103	1715	0.70	20240117	2745	-37.09	20230622	1620	6.60	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
23	20240117	151147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	-77	5	-4.28	322250162	184409	122.23	1798	1803	1715	2335	1260	1799	1747.48	1.27	0	-31770	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	774	287.00	1.89	12	0.41	6.00	913.00	2745	20230622	-37.27	1620	20231024	6.30	1913	-9.98	20240103	1715	0.41	20240117	2745	-37.27	20230622	1620	6.30	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
24	20240117	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1732	-67	5	-3.72	287047638	164029	108.72	1798	1803	1715	2335	1260	1799	1749.98	1.27	0	-31488	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	778	288.67	1.90	12	0.36	6.00	913.00	2745	20230622	-36.90	1620	20231024	6.91	1913	-9.46	20240103	1715	0.99	20240117	2745	-36.90	20230622	1620	6.91	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
25	20240117	131144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-79	5	-4.39	274631121	156838	103.96	1798	1803	1715	2335	1260	1799	1751.05	1.27	0	-30540	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	773	286.67	1.88	12	0.35	6.00	913.00	2745	20230622	-37.34	1620	20231024	6.17	1913	-10.09	20240103	1715	0.29	20240117	2745	-37.34	20230622	1620	6.17	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
26	20240117	121147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1743	-56	5	-3.11	193806088	110189	73.04	1798	1803	1740	2335	1260	1799	1758.85	1.27	0	-34244	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	783	290.50	1.91	12	0.25	6.00	913.00	2745	20230622	-36.50	1620	20231024	7.59	1913	-8.89	20240103	1740	0.17	20240117	2745	-36.50	20230622	1620	7.59	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
27	20240117	111148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1750	-49	5	-2.72	153648262	87211	57.81	1798	1803	1749	2335	1260	1799	1761.80	1.27	0	-18142	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	787	291.67	1.92	12	0.19	6.00	913.00	2745	20230622	-36.25	1620	20231024	8.02	1913	-8.52	20240103	1749	0.06	20240117	2745	-36.25	20230622	1620	8.02	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
28	20240117	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1749	-50	5	-2.78	123671925	70098	46.46	1798	1803	1749	2335	1260	1799	1764.27	1.27	0	-18500	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	786	291.50	1.92	12	0.16	6.00	913.00	2745	20230622	-36.28	1620	20231024	7.96	1913	-8.57	20240103	1749	0.00	20240117	2745	-36.28	20230622	1620	7.96	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
29	20240117	091147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1781	-18	5	-1.00	13898812	7763	5.15	1798	1803	1781	2335	1260	1799	1790.39	1.27	0	-6422	1861	1829	1812	1780	1763	1821	1772	45	536	100	1330	1	1	44946655	800	296.83	1.95	12	0.02	6.00	913.00	2745	20230622	-35.12	1620	20231024	9.94	1913	-6.90	20240103	1781	0.00	20240117	2745	-35.12	20230622	1620	9.94	20231024	2.65	N	339950	100	44 억		568682	N	N	0	N	00	N
30	20240116	161142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	-36	5	-1.96	272909351	150864	145.66	1835	1844	1795	2385	1285	1835	1808.98	1.34	0	-34104	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	809	299.83	1.97	12	0.34	6.00	913.00	2745	20230622	-34.46	1620	20231024	11.05	1913	-5.96	20240103	1795	0.22	20240116	2745	-34.46	20230622	1620	11.05	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
31	20240116	151139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	-30	5	-1.63	240578284	132912	128.33	1835	1844	1795	2385	1285	1835	1810.06	1.34	0	-34200	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	811	300.83	1.98	12	0.30	6.00	913.00	2745	20230622	-34.24	1620	20231024	11.42	1913	-5.65	20240103	1795	0.56	20240116	2745	-34.24	20230622	1620	11.42	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
32	20240116	141143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-26	5	-1.42	227659041	125757	121.42	1835	1844	1795	2385	1285	1835	1810.31	1.34	0	-30516	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	813	301.50	1.98	12	0.28	6.00	913.00	2745	20230622	-34.10	1620	20231024	11.67	1913	-5.44	20240103	1795	0.78	20240116	2745	-34.10	20230622	1620	11.67	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
33	20240116	131144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	-28	5	-1.53	213638034	118021	113.95	1835	1844	1795	2385	1285	1835	1810.17	1.34	0	-30078	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	812	301.17	1.98	12	0.26	6.00	913.00	2745	20230622	-34.17	1620	20231024	11.54	1913	-5.54	20240103	1795	0.67	20240116	2745	-34.17	20230622	1620	11.54	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
34	20240116	121141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-21	5	-1.14	200226966	110621	106.80	1835	1844	1795	2385	1285	1835	1810.03	1.34	0	-27671	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	815	302.33	1.99	12	0.25	6.00	913.00	2745	20230622	-33.92	1620	20231024	11.98	1913	-5.18	20240103	1795	1.06	20240116	2745	-33.92	20230622	1620	11.98	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
35	20240116	111141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	-16	5	-0.87	191394568	105728	102.08	1835	1844	1795	2385	1285	1835	1810.25	1.34	0	-27811	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	818	303.17	1.99	12	0.24	6.00	913.00	2745	20230622	-33.73	1620	20231024	12.28	1913	-4.91	20240103	1795	1.34	20240116	2745	-33.73	20230622	1620	12.28	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
36	20240116	101140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	-38	5	-2.07	161423144	89056	85.98	1835	1844	1797	2385	1285	1835	1812.60	1.34	0	-28246	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	808	299.50	1.97	12	0.20	6.00	913.00	2745	20230622	-34.54	1620	20231024	10.93	1913	-6.06	20240103	1797	0.00	20240116	2745	-34.54	20230622	1620	10.93	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
37	20240116	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-5	5	-0.27	8937344	4880	4.71	1835	1844	1830	2385	1285	1835	1831.42	1.34	0	-86	1871	1853	1844	1826	1817	1848	1821	45	550	100	1350	1	1	44946655	823	305.00	2.00	12	0.01	6.00	913.00	2745	20230622	-33.33	1620	20231024	12.96	1913	-4.34	20240103	1806	1.33	20240104	2745	-33.33	20230622	1620	12.96	20231024	2.66	N	339950	100	44 억		603223	N	N	0	N	00	N
38	20240115	161137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	-16	5	-0.86	190807488	103523	84.59	1840	1862	1835	2405	1296	1851	1843.25	1.31	0	15171	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	825	305.83	2.01	12	0.23	6.00	913.00	2745	20230622	-33.15	1620	20231024	13.27	1913	-4.08	20240103	1806	1.61	20240104	2745	-33.15	20230622	1620	13.27	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
39	20240115	151138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-13	5	-0.70	165683431	89838	73.41	1840	1862	1838	2405	1296	1851	1844.25	1.31	0	13778	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	826	306.33	2.01	12	0.20	6.00	913.00	2745	20230622	-33.04	1620	20231024	13.46	1913	-3.92	20240103	1806	1.77	20240104	2745	-33.04	20230622	1620	13.46	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
40	20240115	141138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-5	5	-0.27	112768517	61081	49.91	1840	1862	1839	2405	1296	1851	1846.21	1.31	0	4668	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	830	307.67	2.02	12	0.14	6.00	913.00	2745	20230622	-32.75	1620	20231024	13.95	1913	-3.50	20240103	1806	2.21	20240104	2745	-32.75	20230622	1620	13.95	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
41	20240115	131137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	1	2	0.05	84276469	45674	37.32	1840	1862	1839	2405	1296	1851	1845.17	1.31	0	4604	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	832	308.67	2.03	12	0.10	6.00	913.00	2745	20230622	-32.53	1620	20231024	14.32	1913	-3.19	20240103	1806	2.55	20240104	2745	-32.53	20230622	1620	14.32	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
42	20240115	121137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	-7	5	-0.38	77048799	41774	34.13	1840	1862	1839	2405	1296	1851	1844.42	1.31	0	7376	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	829	307.33	2.02	12	0.09	6.00	913.00	2745	20230622	-32.82	1620	20231024	13.83	1913	-3.61	20240103	1806	2.10	20240104	2745	-32.82	20230622	1620	13.83	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
43	20240115	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1848	-3	5	-0.16	54532734	29546	24.14	1840	1862	1839	2405	1296	1851	1845.69	1.31	0	2209	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	831	308.00	2.02	12	0.07	6.00	913.00	2745	20230622	-32.68	1620	20231024	14.07	1913	-3.40	20240103	1806	2.33	20240104	2745	-32.68	20230622	1620	14.07	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
44	20240115	101132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	7	2	0.38	35603437	19272	15.75	1840	1862	1839	2405	1296	1851	1847.42	1.31	0	9107	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	835	309.67	2.04	12	0.04	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	1913	-2.88	20240103	1806	2.88	20240104	2745	-32.31	20230622	1620	14.69	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
45	20240115	091135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-1	5	-0.05	15382696	8358	6.83	1840	1851	1839	2405	1296	1851	1840.48	1.31	0	2410	1909	1879	1863	1833	1817	1872	1826	45	554	100	1360	1	1	44946655	832	308.33	2.03	12	0.02	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	1913	-3.29	20240103	1806	2.44	20240104	2745	-32.60	20230622	1620	14.20	20231024	2.72	N	339950	100	44 억		588057	N	N	0	N	00	N
46	20240112	161147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-43	5	-2.27	226704850	122176	109.51	1880	1893	1847	2460	1326	1894	1855.56	1.40	0	-42091	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	832	308.50	2.03	12	0.27	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	1913	-3.24	20240103	1806	2.49	20240104	2745	-32.57	20230622	1620	14.26	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
47	20240112	151134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-43	5	-2.27	212651520	114588	102.71	1880	1893	1847	2460	1326	1894	1855.79	1.40	0	-41497	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	832	308.50	2.03	12	0.25	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	1913	-3.24	20240103	1806	2.49	20240104	2745	-32.57	20230622	1620	14.26	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
48	20240112	141133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-44	5	-2.32	189835991	102262	91.66	1880	1893	1847	2460	1326	1894	1856.37	1.40	0	-42374	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	832	308.33	2.03	12	0.23	6.00	913.00	2745	20230622	-32.60	1620	20231024	14.20	1913	-3.29	20240103	1806	2.44	20240104	2745	-32.60	20230622	1620	14.20	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
49	20240112	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1857	-37	5	-1.95	120705137	64914	58.19	1880	1893	1847	2460	1326	1894	1859.46	1.40	0	-33204	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	835	309.50	2.03	12	0.14	6.00	913.00	2745	20230622	-32.35	1620	20231024	14.63	1913	-2.93	20240103	1806	2.82	20240104	2745	-32.35	20230622	1620	14.63	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
50	20240112	121133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-39	5	-2.06	112586062	60541	54.27	1880	1893	1847	2460	1326	1894	1859.67	1.40	0	-31783	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	834	309.17	2.03	12	0.13	6.00	913.00	2745	20230622	-32.42	1620	20231024	14.51	1913	-3.03	20240103	1806	2.71	20240104	2745	-32.42	20230622	1620	14.51	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
51	20240112	111128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	-29	5	-1.53	91923643	49409	44.29	1880	1893	1847	2460	1326	1894	1860.46	1.40	0	-28676	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	838	310.83	2.04	12	0.11	6.00	913.00	2745	20230622	-32.06	1620	20231024	15.12	1913	-2.51	20240103	1806	3.27	20240104	2745	-32.06	20230622	1620	15.12	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
52	20240112	101128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	-41	5	-2.16	75187829	40402	36.21	1880	1893	1847	2460	1326	1894	1860.99	1.40	0	-28332	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	833	308.83	2.03	12	0.09	6.00	913.00	2745	20230622	-32.50	1620	20231024	14.38	1913	-3.14	20240103	1806	2.60	20240104	2745	-32.50	20230622	1620	14.38	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
53	20240112	091131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	-12	5	-0.63	4372204	2319	2.08	1880	1893	1877	2460	1326	1894	1885.38	1.40	0	-751	1914	1904	1885	1875	1856	1909	1880	45	566	100	1400	1	1	44946655	846	313.67	2.06	12	0.01	6.00	913.00	2745	20230622	-31.44	1620	20231024	16.17	1913	-1.62	20240103	1806	4.21	20240104	2745	-31.44	20230622	1620	16.17	20231024	2.70	N	339950	100	44 억		630148	N	N	0	N	00	N
54	20240111	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1894	15	2	0.80	207325400	109991	152.74	1868	1895	1866	2440	1316	1879	1884.96	1.31	0	39862	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	851	315.67	2.07	12	0.24	6.00	913.00	2745	20230622	-31.00	1620	20231024	16.91	1913	-0.99	20240103	1806	4.87	20240104	2745	-31.00	20230622	1620	16.91	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
55	20240111	151130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1891	12	2	0.64	183916249	97627	135.57	1868	1895	1866	2440	1316	1879	1883.89	1.31	0	36687	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	850	315.17	2.07	12	0.22	6.00	913.00	2745	20230622	-31.11	1620	20231024	16.73	1913	-1.15	20240103	1806	4.71	20240104	2745	-31.11	20230622	1620	16.73	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
56	20240111	141126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1884	5	2	0.27	136253468	72412	100.55	1868	1895	1866	2440	1316	1879	1881.66	1.31	0	20240	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	847	314.00	2.06	12	0.16	6.00	913.00	2745	20230622	-31.37	1620	20231024	16.30	1913	-1.52	20240103	1806	4.32	20240104	2745	-31.37	20230622	1620	16.30	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
57	20240111	131124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	4	2	0.21	118751532	63101	87.62	1868	1895	1866	2440	1316	1879	1881.95	1.31	0	20147	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	846	313.83	2.06	12	0.14	6.00	913.00	2745	20230622	-31.40	1620	20231024	16.23	1913	-1.57	20240103	1806	4.26	20240104	2745	-31.40	20230622	1620	16.23	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
58	20240111	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	8	2	0.43	73891946	39203	54.44	1868	1895	1866	2440	1316	1879	1884.93	1.31	0	15984	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	848	314.50	2.07	12	0.09	6.00	913.00	2745	20230622	-31.26	1620	20231024	16.48	1913	-1.36	20240103	1806	4.49	20240104	2745	-31.26	20230622	1620	16.48	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
59	20240111	111127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1889	10	2	0.53	65762567	34899	48.46	1868	1895	1866	2440	1316	1879	1884.45	1.31	0	17246	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	849	314.83	2.07	12	0.08	6.00	913.00	2745	20230622	-31.18	1620	20231024	16.60	1913	-1.25	20240103	1806	4.60	20240104	2745	-31.18	20230622	1620	16.60	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
60	20240111	101125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	11	2	0.59	47778280	25389	35.26	1868	1892	1866	2440	1316	1879	1881.91	1.31	0	11869	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	849	315.00	2.07	12	0.06	6.00	913.00	2745	20230622	-31.15	1620	20231024	16.67	1913	-1.20	20240103	1806	4.65	20240104	2745	-31.15	20230622	1620	16.67	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
61	20240111	091126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	-12	5	-0.64	6147451	3285	4.56	1868	1877	1866	2440	1316	1879	1870.00	1.31	0	783	1907	1892	1877	1862	1847	1885	1855	45	561	100	1390	1	1	44946655	839	311.17	2.04	12	0.01	6.00	913.00	2745	20230622	-31.99	1620	20231024	15.25	1913	-2.40	20240103	1806	3.38	20240104	2745	-31.99	20230622	1620	15.25	20231024	2.71	N	339950	100	44 억		590286	N	N	0	N	00	N
62	20240110	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-1	5	-0.05	131894100	70525	46.47	1880	1892	1862	2440	1316	1880	1870.18	1.32	0	-948	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	845	313.17	2.06	12	0.16	6.00	913.00	2745	20230622	-31.55	1620	20231024	15.99	1913	-1.78	20240103	1806	4.04	20240104	2745	-31.55	20230622	1620	15.99	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
63	20240110	151124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	0	3	0.00	127852365	68374	45.05	1880	1892	1862	2440	1316	1880	1869.90	1.32	0	88	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	845	313.33	2.06	12	0.15	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
64	20240110	141125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	3	2	0.16	122726529	65637	43.25	1880	1892	1862	2440	1316	1880	1869.78	1.32	0	-2035	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	846	313.83	2.06	12	0.15	6.00	913.00	2745	20230622	-31.40	1620	20231024	16.23	1913	-1.57	20240103	1806	4.26	20240104	2745	-31.40	20230622	1620	16.23	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
65	20240110	131122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1876	-4	5	-0.21	95466867	51043	33.63	1880	1892	1863	2440	1316	1880	1870.32	1.32	0	2202	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	843	312.67	2.05	12	0.11	6.00	913.00	2745	20230622	-31.66	1620	20231024	15.80	1913	-1.93	20240103	1806	3.88	20240104	2745	-31.66	20230622	1620	15.80	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
66	20240110	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1872	-8	5	-0.43	90783502	48535	31.98	1880	1892	1863	2440	1316	1880	1870.47	1.32	0	3194	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	841	312.00	2.05	12	0.11	6.00	913.00	2745	20230622	-31.80	1620	20231024	15.56	1913	-2.14	20240103	1806	3.65	20240104	2745	-31.80	20230622	1620	15.56	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
67	20240110	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-1	5	-0.05	64598837	34500	22.73	1880	1892	1867	2440	1316	1880	1872.43	1.32	0	1613	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	845	313.17	2.06	12	0.08	6.00	913.00	2745	20230622	-31.55	1620	20231024	15.99	1913	-1.78	20240103	1806	4.04	20240104	2745	-31.55	20230622	1620	15.99	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
68	20240110	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-1	5	-0.05	40193925	21452	14.14	1880	1892	1868	2440	1316	1880	1873.67	1.32	0	-4490	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	845	313.17	2.06	12	0.05	6.00	913.00	2745	20230622	-31.55	1620	20231024	15.99	1913	-1.78	20240103	1806	4.04	20240104	2745	-31.55	20230622	1620	15.99	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
69	20240110	091121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	0	3	0.00	7209060	3827	2.52	1880	1892	1880	2440	1316	1880	1883.74	1.32	0	-1926	1919	1899	1870	1850	1821	1904	1855	45	560	100	1390	1	1	44946655	845	313.33	2.06	12	0.01	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.78	N	339950	100	44 억		591891	N	N	0	N	00	N
70	20240109	161119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	0	3	0.00	284168328	151722	141.37	1880	1890	1841	2440	1316	1880	1872.95	1.19	0	57089	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	845	313.33	2.06	12	0.34	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
71	20240109	151121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	5	2	0.27	192907573	103207	96.16	1880	1890	1841	2440	1316	1880	1869.13	1.19	0	29903	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	847	314.17	2.06	12	0.23	6.00	913.00	2745	20230622	-31.33	1620	20231024	16.36	1913	-1.46	20240103	1806	4.37	20240104	2745	-31.33	20230622	1620	16.36	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
72	20240109	141119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	0	3	0.00	149872167	80287	74.81	1880	1890	1841	2440	1316	1880	1866.71	1.19	0	19998	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	845	313.33	2.06	12	0.18	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
73	20240109	131119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1872	-8	5	-0.43	138291592	74109	69.05	1880	1890	1841	2440	1316	1880	1866.06	1.19	0	17348	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	841	312.00	2.05	12	0.16	6.00	913.00	2745	20230622	-31.80	1620	20231024	15.56	1913	-2.14	20240103	1806	3.65	20240104	2745	-31.80	20230622	1620	15.56	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
74	20240109	121129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-1	5	-0.05	133198923	71390	66.52	1880	1890	1841	2440	1316	1880	1865.79	1.19	0	16998	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	845	313.17	2.06	12	0.16	6.00	913.00	2745	20230622	-31.55	1620	20231024	15.99	1913	-1.78	20240103	1806	4.04	20240104	2745	-31.55	20230622	1620	15.99	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
75	20240109	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	2	2	0.11	93183383	49971	46.56	1880	1890	1841	2440	1316	1880	1864.75	1.19	0	11438	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	846	313.67	2.06	12	0.11	6.00	913.00	2745	20230622	-31.44	1620	20231024	16.17	1913	-1.62	20240103	1806	4.21	20240104	2745	-31.44	20230622	1620	16.17	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
76	20240109	101120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1873	-7	5	-0.37	78516479	42164	39.29	1880	1890	1841	2440	1316	1880	1862.17	1.19	0	10361	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	842	312.17	2.05	12	0.09	6.00	913.00	2745	20230622	-31.77	1620	20231024	15.62	1913	-2.09	20240103	1806	3.71	20240104	2745	-31.77	20230622	1620	15.62	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
77	20240109	091121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1889	9	2	0.48	11571319	6139	5.72	1880	1890	1880	2440	1316	1880	1884.89	1.19	0	-349	1902	1890	1885	1873	1868	1888	1871	45	560	100	1390	1	1	44946655	849	314.83	2.07	12	0.01	6.00	913.00	2745	20230622	-31.18	1620	20231024	16.60	1913	-1.25	20240103	1806	4.60	20240104	2745	-31.18	20230622	1620	16.60	20231024	2.80	N	339950	100	44 억		534802	N	N	0	N	00	N
78	20240108	161118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	0	3	0.00	202433053	107316	65.89	1880	1897	1880	2440	1316	1880	1886.33	1.15	0	18377	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	845	313.33	2.06	12	0.24	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
79	20240108	151119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	2	2	0.11	166234289	88095	54.09	1880	1897	1880	2440	1316	1880	1886.99	1.15	0	19368	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	846	313.67	2.06	12	0.20	6.00	913.00	2745	20230622	-31.44	1620	20231024	16.17	1913	-1.62	20240103	1806	4.21	20240104	2745	-31.44	20230622	1620	16.17	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
80	20240108	141119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	10	2	0.53	155078813	82178	50.45	1880	1897	1880	2440	1316	1880	1887.11	1.15	0	18849	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	849	315.00	2.07	12	0.18	6.00	913.00	2745	20230622	-31.15	1620	20231024	16.67	1913	-1.20	20240103	1806	4.65	20240104	2745	-31.15	20230622	1620	16.67	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
81	20240108	131118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	10	2	0.53	121145398	64228	39.43	1880	1897	1880	2440	1316	1880	1886.18	1.15	0	16643	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	849	315.00	2.07	12	0.14	6.00	913.00	2745	20230622	-31.15	1620	20231024	16.67	1913	-1.20	20240103	1806	4.65	20240104	2745	-31.15	20230622	1620	16.67	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
82	20240108	121119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1891	11	2	0.59	116971553	62020	38.08	1880	1897	1880	2440	1316	1880	1886.03	1.15	0	16643	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	850	315.17	2.07	12	0.14	6.00	913.00	2745	20230622	-31.11	1620	20231024	16.73	1913	-1.15	20240103	1806	4.71	20240104	2745	-31.11	20230622	1620	16.73	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
83	20240108	111120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	2	2	0.11	114020697	60459	37.12	1880	1897	1880	2440	1316	1880	1885.92	1.15	0	16511	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	846	313.67	2.06	12	0.13	6.00	913.00	2745	20230622	-31.44	1620	20231024	16.17	1913	-1.62	20240103	1806	4.21	20240104	2745	-31.44	20230622	1620	16.17	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
84	20240108	101120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	1	2	0.05	57484252	30532	18.75	1880	1892	1880	2440	1316	1880	1882.75	1.15	0	3354	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	845	313.50	2.06	12	0.07	6.00	913.00	2745	20230622	-31.48	1620	20231024	16.11	1913	-1.67	20240103	1806	4.15	20240104	2745	-31.48	20230622	1620	16.11	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
85	20240108	091117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	3	2	0.16	25364433	13467	8.27	1880	1892	1880	2440	1316	1880	1883.45	1.15	0	7328	1918	1899	1865	1846	1812	1908	1855	45	560	100	1390	1	1	44946655	846	313.83	2.06	12	0.03	6.00	913.00	2745	20230622	-31.40	1620	20231024	16.23	1913	-1.57	20240103	1806	4.26	20240104	2745	-31.40	20230622	1620	16.23	20231024	2.77	N	339950	100	44 억		516425	N	N	0	N	00	N
86	20240105	161117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	31	2	1.68	303557391	162294	108.16	1849	1884	1831	2400	1295	1849	1870.41	1.04	0	47412	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	845	313.33	2.06	12	0.36	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
87	20240105	151118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	31	2	1.68	288720962	154400	102.90	1849	1884	1831	2400	1295	1849	1869.95	1.04	0	47239	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	845	313.33	2.06	12	0.34	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1806	4.10	20240104	2745	-31.51	20230622	1620	16.05	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
88	20240105	141115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	29	2	1.57	245195159	131223	87.45	1849	1884	1831	2400	1295	1849	1868.54	1.04	0	42551	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	844	313.00	2.06	12	0.29	6.00	913.00	2745	20230622	-31.58	1620	20231024	15.93	1913	-1.83	20240103	1806	3.99	20240104	2745	-31.58	20230622	1620	15.93	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
89	20240105	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	29	2	1.57	168993603	90663	60.42	1849	1879	1831	2400	1295	1849	1863.98	1.04	0	34993	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	844	313.00	2.06	12	0.20	6.00	913.00	2745	20230622	-31.58	1620	20231024	15.93	1913	-1.83	20240103	1806	3.99	20240104	2745	-31.58	20230622	1620	15.93	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
90	20240105	121117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	20	2	1.08	102887684	55399	36.92	1849	1870	1831	2400	1295	1849	1857.21	1.04	0	22482	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	840	311.50	2.05	12	0.12	6.00	913.00	2745	20230622	-31.91	1620	20231024	15.37	1913	-2.30	20240103	1806	3.49	20240104	2745	-31.91	20230622	1620	15.37	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
91	20240105	111114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	16	2	0.87	58515173	31538	21.02	1849	1866	1831	2400	1295	1849	1855.39	1.04	0	9443	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	838	310.83	2.04	12	0.07	6.00	913.00	2745	20230622	-32.06	1620	20231024	15.12	1913	-2.51	20240103	1806	3.27	20240104	2745	-32.06	20230622	1620	15.12	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
92	20240105	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	3	2	0.16	25200792	13632	9.09	1849	1865	1831	2400	1295	1849	1848.65	1.04	0	5854	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	832	308.67	2.03	12	0.03	6.00	913.00	2745	20230622	-32.53	1620	20231024	14.32	1913	-3.19	20240103	1806	2.55	20240104	2745	-32.53	20230622	1620	14.32	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
93	20240105	091114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1837	-12	5	-0.65	4890614	2655	1.77	1849	1853	1831	2400	1295	1849	1842.03	1.04	0	-785	1944	1896	1851	1803	1758	1874	1781	45	551	100	1360	1	1	44946655	826	306.17	2.01	12	0.01	6.00	913.00	2745	20230622	-33.08	1620	20231024	13.40	1913	-3.97	20240103	1806	1.72	20240104	2745	-33.08	20230622	1620	13.40	20231024	2.77	N	339950	100	44 억		469013	N	N	0	N	00	N
94	20240104	161111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1849	-31	5	-1.65	279523150	150047	69.40	1889	1899	1806	2440	1316	1880	1862.91	1.09	0	-20777	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	831	308.17	2.03	12	0.33	6.00	913.00	2745	20230622	-32.64	1620	20231024	14.14	1913	-3.35	20240103	1806	2.38	20240104	2745	-32.64	20230622	1620	14.14	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
95	20240104	151114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	-36	5	-1.91	277059194	148713	68.78	1889	1899	1806	2440	1316	1880	1863.05	1.09	0	-19739	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	829	307.33	2.02	12	0.33	6.00	913.00	2745	20230622	-32.82	1620	20231024	13.83	1913	-3.61	20240103	1806	2.10	20240104	2745	-32.82	20230622	1620	13.83	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
96	20240104	141114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-25	5	-1.33	231879785	124146	57.42	1889	1899	1806	2440	1316	1880	1867.80	1.09	0	-14575	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	834	309.17	2.03	12	0.28	6.00	913.00	2745	20230622	-32.42	1620	20231024	14.51	1913	-3.03	20240103	1806	2.71	20240104	2745	-32.42	20230622	1620	14.51	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
97	20240104	131114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	-24	5	-1.28	215189311	115121	53.25	1889	1899	1806	2440	1316	1880	1869.24	1.09	0	-14343	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	834	309.33	2.03	12	0.26	6.00	913.00	2745	20230622	-32.39	1620	20231024	14.57	1913	-2.98	20240103	1806	2.77	20240104	2745	-32.39	20230622	1620	14.57	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
98	20240104	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-34	5	-1.81	206563523	110449	51.09	1889	1899	1806	2440	1316	1880	1870.22	1.09	0	-14244	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	830	307.67	2.02	12	0.25	6.00	913.00	2745	20230622	-32.75	1620	20231024	13.95	1913	-3.50	20240103	1806	2.21	20240104	2745	-32.75	20230622	1620	13.95	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
99	20240104	111111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	-21	5	-1.12	192654209	102925	47.61	1889	1899	1806	2440	1316	1880	1871.79	1.09	0	-14893	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	836	309.83	2.04	12	0.23	6.00	913.00	2745	20230622	-32.28	1620	20231024	14.75	1913	-2.82	20240103	1806	2.93	20240104	2745	-32.28	20230622	1620	14.75	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
100	20240104	101109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1884	4	2	0.21	118376651	62771	29.03	1889	1899	1871	2440	1316	1880	1885.85	1.09	0	-12865	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	847	314.00	2.06	12	0.14	6.00	913.00	2745	20230622	-31.37	1620	20231024	16.30	1913	-1.52	20240103	1830	2.95	20240102	2745	-31.37	20230622	1620	16.30	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
101	20240104	091114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1874	-6	5	-0.32	11628818	6181	2.86	1889	1889	1871	2440	1316	1880	1881.38	1.09	0	-2743	1947	1913	1879	1845	1811	1930	1862	45	560	100	1390	1	1	44946655	842	312.33	2.05	12	0.01	6.00	913.00	2745	20230622	-31.73	1620	20231024	15.68	1913	-2.04	20240103	1830	2.40	20240102	2745	-31.73	20230622	1620	15.68	20231024	2.78	N	339950	100	44 억		490971	N	N	0	N	00	N
102	20240103	161109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	9	2	0.48	405274156	214930	211.85	1870	1913	1845	2430	1310	1871	1885.63	1.11	0	-7149	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	845	313.33	2.06	12	0.48	6.00	913.00	2745	20230622	-31.51	1620	20231024	16.05	1913	-1.73	20240103	1830	2.73	20240102	2745	-31.51	20230622	1620	16.05	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
103	20240103	151106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1874	3	2	0.16	399997356	212120	209.08	1870	1913	1845	2430	1310	1871	1885.73	1.11	0	-7149	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	842	312.33	2.05	12	0.47	6.00	913.00	2745	20230622	-31.73	1620	20231024	15.68	1913	-2.04	20240103	1830	2.40	20240102	2745	-31.73	20230622	1620	15.68	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
104	20240103	141105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	4	2	0.21	372620814	197538	194.71	1870	1913	1845	2430	1310	1871	1886.35	1.11	0	-7133	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	843	312.50	2.05	12	0.44	6.00	913.00	2745	20230622	-31.69	1620	20231024	15.74	1913	-1.99	20240103	1830	2.46	20240102	2745	-31.69	20230622	1620	15.74	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
105	20240103	131107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	12	2	0.64	275898140	146213	144.12	1870	1913	1845	2430	1310	1871	1886.99	1.11	0	-5775	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	846	313.83	2.06	12	0.33	6.00	913.00	2745	20230622	-31.40	1620	20231024	16.23	1913	-1.57	20240103	1830	2.90	20240102	2745	-31.40	20230622	1620	16.23	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
106	20240103	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	-19	5	-1.02	55837370	30116	29.68	1870	1872	1845	2430	1310	1871	1853.92	1.11	0	-2423	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	832	308.67	2.03	12	0.07	6.00	913.00	2745	20230622	-32.53	1620	20231024	14.32	1873	-1.12	20240102	1830	1.20	20240102	2745	-32.53	20230622	1620	14.32	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
107	20240103	111106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	-2	5	-0.11	41417029	22359	22.04	1870	1872	1845	2430	1310	1871	1852.14	1.11	0	-2950	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	840	311.50	2.05	12	0.05	6.00	913.00	2745	20230622	-31.91	1620	20231024	15.37	1873	-0.21	20240102	1830	2.13	20240102	2745	-31.91	20230622	1620	15.37	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
108	20240103	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-25	5	-1.34	32821289	17722	17.47	1870	1872	1846	2430	1310	1871	1851.72	1.11	0	-2737	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	830	307.67	2.02	12	0.04	6.00	913.00	2745	20230622	-32.75	1620	20231024	13.95	1873	-1.44	20240102	1830	0.87	20240102	2745	-32.75	20230622	1620	13.95	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
109	20240103	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	-12	5	-0.64	5399979	2903	2.86	1870	1872	1858	2430	1310	1871	1859.03	1.11	0	-202	1901	1886	1858	1843	1815	1893	1850	45	559	100	1380	1	1	44946655	836	309.83	2.04	12	0.01	6.00	913.00	2745	20230622	-32.28	1620	20231024	14.75	1873	-0.75	20240102	1830	1.58	20240102	2745	-32.28	20230622	1620	14.75	20231024	2.80	N	339950	100	44 억		498771	N	N	0	N	00	N
110	20240102	161103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1871	13	2	0.70	188585915	101248	52.64	1858	1873	1830	2415	1301	1858	1862.61	1.02	0	38876	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	841	311.83	2.05	12	0.23	6.00	913.00	2745	20230622	-31.84	1620	20231024	15.49	1873	-0.11	20240102	1830	2.24	20240102	2745	-31.84	20230622	1620	15.49	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
111	20240102	151103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1866	8	2	0.43	166521944	89449	46.51	1858	1873	1830	2415	1301	1858	1861.64	1.02	0	38043	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	839	311.00	2.04	12	0.20	6.00	913.00	2745	20230622	-32.02	1620	20231024	15.19	1873	-0.37	20240102	1830	1.97	20240102	2745	-32.02	20230622	1620	15.19	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
112	20240102	141103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	5	2	0.27	134252330	72130	37.50	1858	1873	1830	2415	1301	1858	1861.26	1.02	0	27489	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	837	310.50	2.04	12	0.16	6.00	913.00	2745	20230622	-32.13	1620	20231024	15.00	1873	-0.53	20240102	1830	1.80	20240102	2745	-32.13	20230622	1620	15.00	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
113	20240102	131057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	7	2	0.38	111010980	59690	31.04	1858	1872	1830	2415	1301	1858	1859.79	1.02	0	23849	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	838	310.83	2.04	12	0.13	6.00	913.00	2745	20230622	-32.06	1620	20231024	15.12	1872	-0.37	20240102	1830	1.91	20240102	2745	-32.06	20230622	1620	15.12	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
114	20240102	121057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	5	2	0.27	78407849	42209	21.95	1858	1867	1830	2415	1301	1858	1857.61	1.02	0	18071	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	837	310.50	2.04	12	0.09	6.00	913.00	2745	20230622	-32.13	1620	20231024	15.00	1867	-0.21	20240102	1830	1.80	20240102	2745	-32.13	20230622	1620	15.00	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
115	20240102	111057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-7	5	-0.38	42549038	22947	11.93	1858	1865	1830	2415	1301	1858	1854.23	1.02	0	4445	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	832	308.50	2.03	12	0.05	6.00	913.00	2745	20230622	-32.57	1620	20231024	14.26	1865	-0.75	20240102	1830	1.15	20240102	2745	-32.57	20230622	1620	14.26	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
116	20240102	101047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	-19	5	-1.02	20508469	11088	5.77	1858	1859	1830	2415	1301	1858	1849.61	1.02	0	-167	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	827	306.50	2.01	12	0.02	6.00	913.00	2745	20230622	-33.01	1620	20231024	13.52	1859	-1.08	20240102	1830	0.49	20240102	2745	-33.01	20230622	1620	13.52	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N
117	20240102	091033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	0	3	0.00	0	0	0.00	0	0	0	2415	1301	1858	0.00	1.02	0	0	1883	1870	1857	1844	1831	1877	1851	45	557	100	1370	1	1	44946655	835	309.67	2.04	12	0.00	6.00	913.00	2745	20230622	-32.31	1620	20231024	14.69	0	0.00	0	0	0.00	0	2745	-32.31	20230622	1620	14.69	20231024	2.87	N	339950	100	44 억		459247	N	N	0	N	00	N