KissMeData/365270/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	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	80	2	0.70	497096460	43037	121.29	11370	11700	11330	14780	7960	11370	11550.44	0.43	0	14114	11810	11590	11410	11190	11010	11500	11100	69	3410	500	8180	10	1	13855342	1586	-13.81	3.43	12	0.31	-829.00	3335.00	16550	20230724	-30.82	8250	20231031	38.79	13320	-14.04	20240109	10940	4.66	20240108	16550	-30.82	20230724	8250	38.79	20231031	0.70	N	365270	500	69 억		59829	N	N	0	N	00	N
3	20240123	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	170	2	1.50	419377520	36276	102.23	11370	11700	11330	14780	7960	11370	11560.74	0.43	0	15913	11810	11590	11410	11190	11010	11500	11100	69	3410	500	8180	10	1	13855342	1599	-13.92	3.46	12	0.26	-829.00	3335.00	16550	20230724	-30.27	8250	20231031	39.88	13320	-13.36	20240109	10940	5.48	20240108	16550	-30.27	20230724	8250	39.88	20231031	0.70	N	365270	500	69 억		59829	N	N	0	N	00	N
4	20240123	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	230	2	2.02	279479080	24158	68.08	11370	11700	11330	14780	7960	11370	11568.80	0.43	0	14140	11810	11590	11410	11190	11010	11500	11100	69	3410	500	8180	10	1	13855342	1607	-13.99	3.48	12	0.17	-829.00	3335.00	16550	20230724	-29.91	8250	20231031	40.61	13320	-12.91	20240109	10940	6.03	20240108	16550	-29.91	20230724	8250	40.61	20231031	0.70	N	365270	500	69 억		59829	N	N	0	N	00	N
5	20240123	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-30	5	-0.26	12001490	1057	2.98	11370	11390	11340	14780	7960	11370	11354.30	0.43	0	-131	11810	11590	11410	11190	11010	11500	11100	69	3410	500	8180	10	1	13855342	1571	-13.68	3.40	12	0.01	-829.00	3335.00	16550	20230724	-31.48	8250	20231031	37.45	13320	-14.86	20240109	10940	3.66	20240108	16550	-31.48	20230724	8250	37.45	20231031	0.70	N	365270	500	69 억		59829	N	N	0	N	00	N
6	20240119	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11380	20	2	0.18	598851870	52767	71.71	11690	11690	11110	14760	7960	11360	11348.98	0.48	0	-6768	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1577	-13.73	3.41	12	0.38	-829.00	3335.00	16550	20230724	-31.24	8250	20231031	37.94	13320	-14.56	20240109	10940	4.02	20240108	16550	-31.24	20230724	8250	37.94	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
7	20240119	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-20	5	-0.18	556435200	49023	66.63	11690	11690	11110	14760	7960	11360	11350.49	0.48	0	-6576	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1571	-13.68	3.40	12	0.35	-829.00	3335.00	16550	20230724	-31.48	8250	20231031	37.45	13320	-14.86	20240109	10940	3.66	20240108	16550	-31.48	20230724	8250	37.45	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
8	20240119	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-30	5	-0.26	526540090	46386	63.04	11690	11690	11110	14760	7960	11360	11351.27	0.48	0	-6286	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1570	-13.67	3.40	12	0.33	-829.00	3335.00	16550	20230724	-31.54	8250	20231031	37.33	13320	-14.94	20240109	10940	3.56	20240108	16550	-31.54	20230724	8250	37.33	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
9	20240119	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-120	5	-1.06	472311100	41625	56.57	11690	11690	11110	14760	7960	11360	11346.81	0.48	0	-4315	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1557	-13.56	3.37	12	0.30	-829.00	3335.00	16550	20230724	-32.08	8250	20231031	36.24	13320	-15.62	20240109	10940	2.74	20240108	16550	-32.08	20230724	8250	36.24	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
10	20240119	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	-240	5	-2.11	391152670	34402	46.75	11690	11690	11110	14760	7960	11360	11370.06	0.48	0	-1236	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1541	-13.41	3.33	12	0.25	-829.00	3335.00	16550	20230724	-32.81	8250	20231031	34.79	13320	-16.52	20240109	10940	1.65	20240108	16550	-32.81	20230724	8250	34.79	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
11	20240119	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	-80	5	-0.70	315285330	27625	37.54	11690	11690	11200	14760	7960	11360	11413.04	0.48	0	903	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1563	-13.61	3.38	12	0.20	-829.00	3335.00	16550	20230724	-31.84	8250	20231031	36.73	13320	-15.32	20240109	10940	3.11	20240108	16550	-31.84	20230724	8250	36.73	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
12	20240119	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	120	2	1.06	105552720	9189	12.49	11690	11690	11380	14760	7960	11360	11486.86	0.48	0	232	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1591	-13.85	3.44	12	0.07	-829.00	3335.00	16550	20230724	-30.63	8250	20231031	39.15	13320	-13.81	20240109	10940	4.94	20240108	16550	-30.63	20230724	8250	39.15	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
13	20240119	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11460	100	2	0.88	18420020	1592	2.16	11690	11690	11380	14760	7960	11360	11570.36	0.48	0	-522	11873	11616	11423	11166	10973	11520	11070	69	3400	500	8170	10	1	13855342	1588	-13.82	3.44	12	0.01	-829.00	3335.00	16550	20230724	-30.76	8250	20231031	38.91	13320	-13.96	20240109	10940	4.75	20240108	16550	-30.76	20230724	8250	38.91	20231031	0.70	N	365270	500	69 억		65856	N	N	0	N	00	N
14	20240118	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	-320	5	-2.74	836095060	73168	104.80	11500	11680	11230	15180	8180	11680	11427.13	0.44	0	3133	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1574	-13.70	3.41	12	0.53	-829.00	3335.00	16550	20230724	-31.36	8250	20231031	37.70	13320	-14.71	20240109	10940	3.84	20240108	16550	-31.36	20230724	8250	37.70	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
15	20240118	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-230	5	-1.97	819100930	71675	102.67	11500	11680	11230	15180	8180	11680	11427.99	0.44	0	3240	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1586	-13.81	3.43	12	0.52	-829.00	3335.00	16550	20230724	-30.82	8250	20231031	38.79	13320	-14.04	20240109	10940	4.66	20240108	16550	-30.82	20230724	8250	38.79	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
16	20240118	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-340	5	-2.91	689429910	60215	86.25	11500	11680	11230	15180	8180	11680	11449.47	0.44	0	3566	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1571	-13.68	3.40	12	0.43	-829.00	3335.00	16550	20230724	-31.48	8250	20231031	37.45	13320	-14.86	20240109	10940	3.66	20240108	16550	-31.48	20230724	8250	37.45	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
17	20240118	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	-290	5	-2.48	589531240	51408	73.64	11500	11680	11230	15180	8180	11680	11467.69	0.44	0	4783	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1578	-13.74	3.42	12	0.37	-829.00	3335.00	16550	20230724	-31.18	8250	20231031	38.06	13320	-14.49	20240109	10940	4.11	20240108	16550	-31.18	20230724	8250	38.06	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
18	20240118	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-230	5	-1.97	483558700	42108	60.31	11500	11680	11230	15180	8180	11680	11483.77	0.44	0	4791	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1586	-13.81	3.43	12	0.30	-829.00	3335.00	16550	20230724	-30.82	8250	20231031	38.79	13320	-14.04	20240109	10940	4.66	20240108	16550	-30.82	20230724	8250	38.79	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
19	20240118	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11610	-70	5	-0.60	402910120	35100	50.28	11500	11680	11230	15180	8180	11680	11478.92	0.44	0	4971	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1609	-14.00	3.48	12	0.25	-829.00	3335.00	16550	20230724	-29.85	8250	20231031	40.73	13320	-12.84	20240109	10940	6.12	20240108	16550	-29.85	20230724	8250	40.73	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
20	20240118	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-180	5	-1.54	335449940	29271	41.93	11500	11680	11230	15180	8180	11680	11460.15	0.44	0	6742	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1593	-13.87	3.45	12	0.21	-829.00	3335.00	16550	20230724	-30.51	8250	20231031	39.39	13320	-13.66	20240109	10940	5.12	20240108	16550	-30.51	20230724	8250	39.39	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
21	20240118	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	-150	5	-1.28	255944600	22346	32.01	11500	11680	11230	15180	8180	11680	11453.71	0.44	0	4986	12760	12220	11860	11320	10960	12040	11140	69	3500	500	8400	10	1	13855342	1598	-13.91	3.46	12	0.16	-829.00	3335.00	16550	20230724	-30.33	8250	20231031	39.76	13320	-13.44	20240109	10940	5.39	20240108	16550	-30.33	20230724	8250	39.76	20231031	0.68	N	365270	500	69 억		61036	N	N	0	N	00	N
22	20240117	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-450	5	-3.71	822552500	69691	84.39	12290	12400	11500	15760	8500	12130	11803.26	0.56	0	-16893	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1618	-14.09	3.50	12	0.50	-829.00	3335.00	16550	20230724	-29.43	8250	20231031	41.58	13320	-12.31	20240109	10940	6.76	20240108	16550	-29.43	20230724	8250	41.58	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
23	20240117	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-420	5	-3.46	804756170	68168	82.55	12290	12400	11500	15760	8500	12130	11805.48	0.56	0	-16646	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1622	-14.13	3.51	12	0.49	-829.00	3335.00	16550	20230724	-29.24	8250	20231031	41.94	13320	-12.09	20240109	10940	7.04	20240108	16550	-29.24	20230724	8250	41.94	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
24	20240117	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-450	5	-3.71	745093990	63040	76.34	12290	12400	11500	15760	8500	12130	11819.38	0.56	0	-16163	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1618	-14.09	3.50	12	0.45	-829.00	3335.00	16550	20230724	-29.43	8250	20231031	41.58	13320	-12.31	20240109	10940	6.76	20240108	16550	-29.43	20230724	8250	41.58	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
25	20240117	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	-480	5	-3.96	695679930	58810	71.22	12290	12400	11500	15760	8500	12130	11829.28	0.56	0	-15533	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1614	-14.05	3.49	12	0.42	-829.00	3335.00	16550	20230724	-29.61	8250	20231031	41.21	13320	-12.54	20240109	10940	6.49	20240108	16550	-29.61	20230724	8250	41.21	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
26	20240117	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11690	-440	5	-3.63	655368230	55350	67.03	12290	12400	11500	15760	8500	12130	11840.44	0.56	0	-15300	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1620	-14.10	3.51	12	0.40	-829.00	3335.00	16550	20230724	-29.37	8250	20231031	41.70	13320	-12.24	20240109	10940	6.86	20240108	16550	-29.37	20230724	8250	41.70	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
27	20240117	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-310	5	-2.56	578886890	48796	59.09	12290	12400	11500	15760	8500	12130	11863.41	0.56	0	-14108	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1638	-14.26	3.54	12	0.35	-829.00	3335.00	16550	20230724	-28.58	8250	20231031	43.27	13320	-11.26	20240109	10940	8.04	20240108	16550	-28.58	20230724	8250	43.27	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
28	20240117	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-450	5	-3.71	524264240	44146	53.46	12290	12400	11500	15760	8500	12130	11875.69	0.56	0	-13058	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1618	-14.09	3.50	12	0.32	-829.00	3335.00	16550	20230724	-29.43	8250	20231031	41.58	13320	-12.31	20240109	10940	6.76	20240108	16550	-29.43	20230724	8250	41.58	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
29	20240117	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-150	5	-1.24	144325220	11856	14.36	12290	12400	11930	15760	8500	12130	12173.18	0.56	0	-6426	12683	12406	12163	11886	11643	12285	11765	69	3630	500	8730	10	1	13855342	1660	-14.45	3.59	12	0.09	-829.00	3335.00	16550	20230724	-27.61	8250	20231031	45.21	13320	-10.06	20240109	10940	9.51	20240108	16550	-27.61	20230724	8250	45.21	20231031	0.68	N	365270	500	69 억		77200	N	N	0	N	00	N
30	20240116	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-20	5	-0.16	1000342840	82534	98.96	12390	12440	11920	15790	8510	12150	12120.37	0.62	0	-9717	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1681	-14.63	3.64	12	0.60	-829.00	3335.00	16550	20230724	-26.71	8250	20231031	47.03	13320	-8.93	20240109	10940	10.88	20240108	16550	-26.71	20230724	8250	47.03	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
31	20240116	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-100	5	-0.82	970816630	80091	96.03	12390	12440	11920	15790	8510	12150	12121.42	0.62	0	-9376	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1670	-14.54	3.61	12	0.58	-829.00	3335.00	16550	20230724	-27.19	8250	20231031	46.06	13320	-9.53	20240109	10940	10.15	20240108	16550	-27.19	20230724	8250	46.06	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
32	20240116	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-130	5	-1.07	786767900	64736	77.62	12390	12440	11950	15790	8510	12150	12153.48	0.62	0	-6051	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1665	-14.50	3.60	12	0.47	-829.00	3335.00	16550	20230724	-27.37	8250	20231031	45.70	13320	-9.76	20240109	10940	9.87	20240108	16550	-27.37	20230724	8250	45.70	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
33	20240116	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-40	5	-0.33	747274100	61463	73.70	12390	12440	11950	15790	8510	12150	12158.11	0.62	0	-5658	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1678	-14.61	3.63	12	0.44	-829.00	3335.00	16550	20230724	-26.83	8250	20231031	46.79	13320	-9.08	20240109	10940	10.69	20240108	16550	-26.83	20230724	8250	46.79	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
34	20240116	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	0	3	0.00	698103700	57404	68.83	12390	12440	11950	15790	8510	12150	12161.24	0.62	0	-5693	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1683	-14.66	3.64	12	0.41	-829.00	3335.00	16550	20230724	-26.59	8250	20231031	47.27	13320	-8.78	20240109	10940	11.06	20240108	16550	-26.59	20230724	8250	47.27	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
35	20240116	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-120	5	-0.99	632782200	51992	62.34	12390	12440	11950	15790	8510	12150	12170.76	0.62	0	-5059	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1667	-14.51	3.61	12	0.38	-829.00	3335.00	16550	20230724	-27.31	8250	20231031	45.82	13320	-9.68	20240109	10940	9.96	20240108	16550	-27.31	20230724	8250	45.82	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
36	20240116	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-120	5	-0.99	396003430	32291	38.72	12390	12440	12020	15790	8510	12150	12263.59	0.62	0	-1765	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1667	-14.51	3.61	12	0.23	-829.00	3335.00	16550	20230724	-27.31	8250	20231031	45.82	13320	-9.68	20240109	10940	9.96	20240108	16550	-27.31	20230724	8250	45.82	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
37	20240116	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	180	2	1.48	100419310	8143	9.76	12390	12440	12210	15790	8510	12150	12331.98	0.62	0	-783	12736	12442	12206	11912	11676	12325	11795	69	3640	500	8740	10	1	13855342	1708	-14.87	3.70	12	0.06	-829.00	3335.00	16550	20230724	-25.50	8250	20231031	49.45	13320	-7.43	20240109	10940	12.71	20240108	16550	-25.50	20230724	8250	49.45	20231031	0.67	N	365270	500	69 억		85726	N	N	0	N	00	N
38	20240115	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	130	2	1.08	1016826960	83291	117.44	12380	12500	11970	15620	8420	12020	12210.20	0.64	0	-3116	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1683	-14.66	3.64	12	0.60	-829.00	3335.00	16550	20230724	-26.59	8250	20231031	47.27	13320	-8.78	20240109	10940	11.06	20240108	16550	-26.59	20230724	8250	47.27	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
39	20240115	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	30	2	0.25	989597690	81036	114.26	12380	12500	11970	15620	8420	12020	12213.98	0.64	0	-3161	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1670	-14.54	3.61	12	0.58	-829.00	3335.00	16550	20230724	-27.19	8250	20231031	46.06	13320	-9.53	20240109	10940	10.15	20240108	16550	-27.19	20230724	8250	46.06	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
40	20240115	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	60	2	0.50	910220400	74460	104.99	12380	12500	11970	15620	8420	12020	12226.79	0.64	0	-1881	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1674	-14.57	3.62	12	0.54	-829.00	3335.00	16550	20230724	-27.01	8250	20231031	46.42	13320	-9.31	20240109	10940	10.42	20240108	16550	-27.01	20230724	8250	46.42	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
41	20240115	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	100	2	0.83	845060810	69083	97.40	12380	12500	11970	15620	8420	12020	12235.35	0.64	0	-514	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1679	-14.62	3.63	12	0.50	-829.00	3335.00	16550	20230724	-26.77	8250	20231031	46.91	13320	-9.01	20240109	10940	10.79	20240108	16550	-26.77	20230724	8250	46.91	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
42	20240115	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	80	2	0.67	582681580	47748	67.32	12380	12420	11970	15620	8420	12020	12206.79	0.64	0	447	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1676	-14.60	3.63	12	0.34	-829.00	3335.00	16550	20230724	-26.89	8250	20231031	46.67	13320	-9.16	20240109	10940	10.60	20240108	16550	-26.89	20230724	8250	46.67	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
43	20240115	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12040	20	2	0.17	524256020	42913	60.51	12380	12420	11970	15620	8420	12020	12220.93	0.64	0	-1202	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1668	-14.52	3.61	12	0.31	-829.00	3335.00	16550	20230724	-27.25	8250	20231031	45.94	13320	-9.61	20240109	10940	10.05	20240108	16550	-27.25	20230724	8250	45.94	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
44	20240115	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	100	2	0.83	442696260	36149	50.97	12380	12420	11970	15620	8420	12020	12252.21	0.64	0	139	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1679	-14.62	3.63	12	0.26	-829.00	3335.00	16550	20230724	-26.77	8250	20231031	46.91	13320	-9.01	20240109	10940	10.79	20240108	16550	-26.77	20230724	8250	46.91	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
45	20240115	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	100	2	0.83	188103030	15415	21.73	12380	12380	11970	15620	8420	12020	12213.92	0.64	0	-2611	12513	12266	12063	11816	11613	12165	11715	69	3600	500	8650	10	1	13855342	1679	-14.62	3.63	12	0.11	-829.00	3335.00	16550	20230724	-26.77	8250	20231031	46.91	13320	-9.01	20240109	10940	10.79	20240108	16550	-26.77	20230724	8250	46.91	20231031	0.65	N	365270	500	69 억		88764	N	N	0	N	00	N
46	20240112	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-150	5	-1.23	847475480	70617	102.59	12280	12310	11860	15820	8520	12170	12001.00	0.77	0	-19089	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1665	-14.50	3.60	12	0.51	-829.00	3335.00	16550	20230724	-27.37	8250	20231031	45.70	13320	-9.76	20240109	10940	9.87	20240108	16550	-27.37	20230724	8250	45.70	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
47	20240112	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-220	5	-1.81	823357000	68606	99.67	12280	12310	11860	15820	8520	12170	12001.24	0.77	0	-18967	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1656	-14.41	3.58	12	0.50	-829.00	3335.00	16550	20230724	-27.79	8250	20231031	44.85	13320	-10.29	20240109	10940	9.23	20240108	16550	-27.79	20230724	8250	44.85	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
48	20240112	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-260	5	-2.14	752723970	62680	91.06	12280	12310	11860	15820	8520	12170	12009.00	0.77	0	-18354	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1650	-14.37	3.57	12	0.45	-829.00	3335.00	16550	20230724	-28.04	8250	20231031	44.36	13320	-10.59	20240109	10940	8.87	20240108	16550	-28.04	20230724	8250	44.36	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
49	20240112	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-200	5	-1.64	655036870	54493	79.17	12280	12310	11860	15820	8520	12170	12020.57	0.77	0	-14317	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1658	-14.44	3.59	12	0.39	-829.00	3335.00	16550	20230724	-27.67	8250	20231031	45.09	13320	-10.14	20240109	10940	9.41	20240108	16550	-27.67	20230724	8250	45.09	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
50	20240112	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	-220	5	-1.81	551940820	45842	66.60	12280	12310	11860	15820	8520	12170	12040.07	0.77	0	-11350	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1656	-14.41	3.58	12	0.33	-829.00	3335.00	16550	20230724	-27.79	8250	20231031	44.85	13320	-10.29	20240109	10940	9.23	20240108	16550	-27.79	20230724	8250	44.85	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
51	20240112	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-180	5	-1.48	517190430	42940	62.38	12280	12310	11860	15820	8520	12170	12044.49	0.77	0	-10644	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1661	-14.46	3.60	12	0.31	-829.00	3335.00	16550	20230724	-27.55	8250	20231031	45.33	13320	-9.98	20240109	10940	9.60	20240108	16550	-27.55	20230724	8250	45.33	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
52	20240112	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-120	5	-0.99	385608530	32062	46.58	12280	12310	11860	15820	8520	12170	12026.96	0.77	0	-6345	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1670	-14.54	3.61	12	0.23	-829.00	3335.00	16550	20230724	-27.19	8250	20231031	46.06	13320	-9.53	20240109	10940	10.15	20240108	16550	-27.19	20230724	8250	46.06	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
53	20240112	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-150	5	-1.23	126850140	10427	15.15	12280	12310	12010	15820	8520	12170	12165.55	0.77	0	-3237	12476	12322	12086	11932	11696	12400	12010	69	3650	500	8760	10	1	13855342	1665	-14.50	3.60	12	0.08	-829.00	3335.00	16550	20230724	-27.37	8250	20231031	45.70	13320	-9.76	20240109	10940	9.87	20240108	16550	-27.37	20230724	8250	45.70	20231031	0.61	N	365270	500	69 억		106626	N	N	0	N	00	N
54	20240111	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	20	2	0.16	826939180	68750	46.65	12040	12240	11850	15790	8510	12150	12027.99	0.77	0	-3734	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1686	-14.68	3.65	12	0.50	-829.00	3335.00	16550	20230724	-26.47	8250	20231031	47.52	13320	-8.63	20240109	10940	11.24	20240108	16550	-26.47	20230724	8250	47.52	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
55	20240111	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-70	5	-0.58	722021320	60127	40.80	12040	12180	11850	15790	8510	12150	12008.27	0.77	0	-1741	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1674	-14.57	3.62	12	0.43	-829.00	3335.00	16550	20230724	-27.01	8250	20231031	46.42	13320	-9.31	20240109	10940	10.42	20240108	16550	-27.01	20230724	8250	46.42	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
56	20240111	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-120	5	-0.99	616538390	51391	34.87	12040	12180	11850	15790	8510	12150	11997.01	0.77	0	-651	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1667	-14.51	3.61	12	0.37	-829.00	3335.00	16550	20230724	-27.31	8250	20231031	45.82	13320	-9.68	20240109	10940	9.96	20240108	16550	-27.31	20230724	8250	45.82	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
57	20240111	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-40	5	-0.33	558554650	46583	31.61	12040	12180	11850	15790	8510	12150	11990.53	0.77	0	-552	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1678	-14.61	3.63	12	0.34	-829.00	3335.00	16550	20230724	-26.83	8250	20231031	46.79	13320	-9.08	20240109	10940	10.69	20240108	16550	-26.83	20230724	8250	46.79	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
58	20240111	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-80	5	-0.66	505825890	42234	28.66	12040	12180	11850	15790	8510	12150	11976.75	0.77	0	1261	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1672	-14.56	3.62	12	0.30	-829.00	3335.00	16550	20230724	-27.07	8250	20231031	46.30	13320	-9.38	20240109	10940	10.33	20240108	16550	-27.07	20230724	8250	46.30	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
59	20240111	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12070	-80	5	-0.66	455832870	38097	25.85	12040	12180	11850	15790	8510	12150	11965.06	0.77	0	868	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1672	-14.56	3.62	12	0.27	-829.00	3335.00	16550	20230724	-27.07	8250	20231031	46.30	13320	-9.38	20240109	10940	10.33	20240108	16550	-27.07	20230724	8250	46.30	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
60	20240111	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-170	5	-1.40	295565520	24808	16.83	12040	12120	11850	15790	8510	12150	11914.12	0.77	0	1000	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1660	-14.45	3.59	12	0.18	-829.00	3335.00	16550	20230724	-27.61	8250	20231031	45.21	13320	-10.06	20240109	10940	9.51	20240108	16550	-27.61	20230724	8250	45.21	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
61	20240111	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-250	5	-2.06	135302640	11367	7.71	12040	12120	11850	15790	8510	12150	11903.11	0.77	0	2587	12690	12420	12180	11910	11670	12300	11790	69	3640	500	8740	10	1	13855342	1649	-14.35	3.57	12	0.08	-829.00	3335.00	16550	20230724	-28.10	8250	20231031	44.24	13320	-10.66	20240109	10940	8.78	20240108	16550	-28.10	20230724	8250	44.24	20231031	0.65	N	365270	500	69 억		107140	N	N	0	N	00	N
62	20240110	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-500	5	-3.95	1774440000	147149	19.33	12450	12450	11940	16440	8860	12650	12055.54	0.96	0	-28963	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1683	-14.66	3.64	12	1.06	-829.00	3335.00	16550	20230724	-26.59	8250	20231031	47.27	13320	-8.78	20240109	10940	11.06	20240108	16550	-26.59	20230724	8250	47.27	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
63	20240110	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-660	5	-5.22	1668957070	138425	18.18	12450	12450	11940	16440	8860	12650	12053.33	0.96	0	-28185	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1661	-14.46	3.60	12	1.00	-829.00	3335.00	16550	20230724	-27.55	8250	20231031	45.33	13320	-9.98	20240109	10940	9.60	20240108	16550	-27.55	20230724	8250	45.33	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
64	20240110	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-600	5	-4.74	1385808520	114788	15.08	12450	12450	11960	16440	8860	12650	12068.74	0.96	0	-19064	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1670	-14.54	3.61	12	0.83	-829.00	3335.00	16550	20230724	-27.19	8250	20231031	46.06	13320	-9.53	20240109	10940	10.15	20240108	16550	-27.19	20230724	8250	46.06	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
65	20240110	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12010	-640	5	-5.06	1356488390	112350	14.76	12450	12450	11960	16440	8860	12650	12069.67	0.96	0	-18774	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1664	-14.49	3.60	12	0.81	-829.00	3335.00	16550	20230724	-27.43	8250	20231031	45.58	13320	-9.83	20240109	10940	9.78	20240108	16550	-27.43	20230724	8250	45.58	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
66	20240110	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-650	5	-5.14	1319007220	109227	14.35	12450	12450	11960	16440	8860	12650	12071.63	0.96	0	-18722	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1663	-14.48	3.60	12	0.79	-829.00	3335.00	16550	20230724	-27.49	8250	20231031	45.45	13320	-9.91	20240109	10940	9.69	20240108	16550	-27.49	20230724	8250	45.45	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
67	20240110	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-680	5	-5.38	1256107550	103981	13.66	12450	12450	11960	16440	8860	12650	12075.77	0.96	0	-18923	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1658	-14.44	3.59	12	0.75	-829.00	3335.00	16550	20230724	-27.67	8250	20231031	45.09	13320	-10.14	20240109	10940	9.41	20240108	16550	-27.67	20230724	8250	45.09	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
68	20240110	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	-530	5	-4.19	998992390	82586	10.85	12450	12450	11970	16440	8860	12650	12091.01	0.96	0	-13075	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1679	-14.62	3.63	12	0.60	-829.00	3335.00	16550	20230724	-26.77	8250	20231031	46.91	13320	-9.01	20240109	10940	10.79	20240108	16550	-26.77	20230724	8250	46.91	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
69	20240110	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-550	5	-4.35	468240290	38509	5.06	12450	12450	12030	16440	8860	12650	12148.90	0.96	0	-8552	14583	13616	12353	11386	10123	14100	11870	69	3790	500	9100	10	1	13855342	1676	-14.60	3.63	12	0.28	-829.00	3335.00	16550	20230724	-26.89	8250	20231031	46.67	13320	-9.16	20240109	10940	10.60	20240108	16550	-26.89	20230724	8250	46.67	20231031	0.69	N	365270	500	69 억		132842	N	N	0	N	00	N
70	20240109	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	1560	2	14.07	9530214080	759419	1828.34	11090	13320	11090	14410	7770	11090	12549.18	0.58	0	69457	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1753	-15.26	3.79	12	5.48	-829.00	3335.00	16550	20230724	-23.56	8250	20231031	53.33	13320	-5.03	20240109	10940	15.63	20240108	16550	-23.56	20230724	8250	53.33	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
71	20240109	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	1220	2	11.00	9209762000	733818	1766.70	11090	13320	11090	14410	7770	11090	12550.47	0.58	0	71901	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1706	-14.85	3.69	12	5.30	-829.00	3335.00	16550	20230724	-25.62	8250	20231031	49.21	13320	-7.58	20240109	10940	12.52	20240108	16550	-25.62	20230724	8250	49.21	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
72	20240109	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	1070	2	9.65	8556808030	680024	1637.19	11090	13320	11090	14410	7770	11090	12583.10	0.58	0	71937	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1685	-14.67	3.65	12	4.91	-829.00	3335.00	16550	20230724	-26.53	8250	20231031	47.39	13320	-8.71	20240109	10940	11.15	20240108	16550	-26.53	20230724	8250	47.39	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
73	20240109	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	1470	2	13.26	7686750640	609164	1466.59	11090	13320	11090	14410	7770	11090	12618.52	0.58	0	50070	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1740	-15.15	3.77	12	4.40	-829.00	3335.00	16550	20230724	-24.11	8250	20231031	52.24	13320	-5.71	20240109	10940	14.81	20240108	16550	-24.11	20230724	8250	52.24	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
74	20240109	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	1910	2	17.22	6516874610	517093	1244.93	11090	13320	11090	14410	7770	11090	12602.91	0.58	0	13591	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1801	-15.68	3.90	12	3.73	-829.00	3335.00	16550	20230724	-21.45	8250	20231031	57.58	13320	-2.40	20240109	10940	18.83	20240108	16550	-21.45	20230724	8250	57.58	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
75	20240109	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	1200	2	10.82	1793123780	149065	358.88	11090	12470	11090	14410	7770	11090	12029.14	0.58	0	12368	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1703	-14.83	3.69	12	1.08	-829.00	3335.00	16550	20230724	-25.74	8250	20231031	48.97	12470	-1.44	20240109	10940	12.34	20240108	16550	-25.74	20230724	8250	48.97	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
76	20240109	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	690	2	6.22	517628900	44240	106.51	11090	11910	11090	14410	7770	11090	11700.47	0.58	0	6504	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1632	-14.21	3.53	12	0.32	-829.00	3335.00	16550	20230724	-28.82	8250	20231031	42.79	12370	-4.77	20240103	10940	7.68	20240108	16550	-28.82	20230724	8250	42.79	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
77	20240109	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	190	2	1.71	16420050	1470	3.54	11090	11290	11090	14410	7770	11090	11170.10	0.58	0	668	11470	11280	11110	10920	10750	11375	11015	69	3320	500	7980	10	1	13855342	1563	-13.61	3.38	12	0.01	-829.00	3335.00	16550	20230724	-31.84	8250	20231031	36.73	12370	-8.81	20240103	10940	3.11	20240108	16550	-31.84	20230724	8250	36.73	20231031	0.70	N	365270	500	69 억		79982	N	N	0	N	00	N
78	20240108	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11090	-60	5	-0.54	458895810	41474	48.06	11000	11300	10940	14490	7810	11150	11064.66	0.55	0	3686	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1537	-13.38	3.33	12	0.30	-829.00	3335.00	16550	20230724	-32.99	8250	20231031	34.42	12370	-10.35	20240103	10940	1.37	20240108	16550	-32.99	20230724	8250	34.42	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
79	20240108	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-110	5	-0.99	438274270	39609	45.90	11000	11300	10940	14490	7810	11150	11065.02	0.55	0	3968	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1530	-13.32	3.31	12	0.29	-829.00	3335.00	16550	20230724	-33.29	8250	20231031	33.82	12370	-10.75	20240103	10940	0.91	20240108	16550	-33.29	20230724	8250	33.82	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
80	20240108	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	-30	5	-0.27	399547360	36106	41.84	11000	11300	10940	14490	7810	11150	11065.95	0.55	0	3074	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1541	-13.41	3.33	12	0.26	-829.00	3335.00	16550	20230724	-32.81	8250	20231031	34.79	12370	-10.11	20240103	10940	1.65	20240108	16550	-32.81	20230724	8250	34.79	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
81	20240108	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	-90	5	-0.81	339476920	30666	35.54	11000	11300	10940	14490	7810	11150	11070.14	0.55	0	3429	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1532	-13.34	3.32	12	0.22	-829.00	3335.00	16550	20230724	-33.17	8250	20231031	34.06	12370	-10.59	20240103	10940	1.10	20240108	16550	-33.17	20230724	8250	34.06	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
82	20240108	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-50	5	-0.45	319551250	28868	33.45	11000	11300	10940	14490	7810	11150	11069.39	0.55	0	3904	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1538	-13.39	3.33	12	0.21	-829.00	3335.00	16550	20230724	-32.93	8250	20231031	34.55	12370	-10.27	20240103	10940	1.46	20240108	16550	-32.93	20230724	8250	34.55	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
83	20240108	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	40	2	0.36	286378280	25889	30.00	11000	11300	10940	14490	7810	11150	11061.77	0.55	0	4853	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1550	-13.50	3.36	12	0.19	-829.00	3335.00	16550	20230724	-32.39	8250	20231031	35.64	12370	-9.54	20240103	10940	2.29	20240108	16550	-32.39	20230724	8250	35.64	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
84	20240108	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-20	5	-0.18	236684190	21431	24.84	11000	11300	10940	14490	7810	11150	11044.01	0.55	0	4773	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1542	-13.43	3.34	12	0.15	-829.00	3335.00	16550	20230724	-32.75	8250	20231031	34.91	12370	-10.02	20240103	10940	1.74	20240108	16550	-32.75	20230724	8250	34.91	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
85	20240108	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-110	5	-0.99	97884290	8894	10.31	11000	11300	10940	14490	7810	11150	11005.65	0.55	0	632	12136	11642	11376	10882	10616	11510	10750	69	3340	500	8020	10	1	13855342	1530	-13.32	3.31	12	0.06	-829.00	3335.00	16550	20230724	-33.29	8250	20231031	33.82	12370	-10.75	20240103	10940	0.91	20240108	16550	-33.29	20230724	8250	33.82	20231031	0.70	N	365270	500	69 억		76267	N	N	0	N	00	N
86	20240105	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	-530	5	-4.54	979203820	85852	116.98	11590	11870	11110	15180	8180	11680	11407.44	0.55	0	62	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1545	-13.45	3.34	12	0.62	-829.00	3335.00	16550	20230724	-32.63	8250	20231031	35.15	12370	-9.86	20240103	11110	0.36	20240105	16550	-32.63	20230724	8250	35.15	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
87	20240105	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-500	5	-4.28	912131080	79832	108.78	11590	11870	11180	15180	8180	11680	11425.63	0.55	0	-702	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1549	-13.49	3.35	12	0.58	-829.00	3335.00	16550	20230724	-32.45	8250	20231031	35.52	12370	-9.62	20240103	11180	0.00	20240105	16550	-32.45	20230724	8250	35.52	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
88	20240105	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-380	5	-3.25	751351410	65522	89.28	11590	11870	11300	15180	8180	11680	11467.16	0.55	0	1433	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1566	-13.63	3.39	12	0.47	-829.00	3335.00	16550	20230724	-31.72	8250	20231031	36.97	12370	-8.65	20240103	11230	0.62	20240102	16550	-31.72	20230724	8250	36.97	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
89	20240105	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	-260	5	-2.23	651677940	56744	77.32	11590	11870	11320	15180	8180	11680	11484.53	0.55	0	3554	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1582	-13.78	3.42	12	0.41	-829.00	3335.00	16550	20230724	-31.00	8250	20231031	38.42	12370	-7.68	20240103	11230	1.69	20240102	16550	-31.00	20230724	8250	38.42	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
90	20240105	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	-260	5	-2.23	524620450	45581	62.11	11590	11870	11400	15180	8180	11680	11509.63	0.55	0	3009	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1582	-13.78	3.42	12	0.33	-829.00	3335.00	16550	20230724	-31.00	8250	20231031	38.42	12370	-7.68	20240103	11230	1.69	20240102	16550	-31.00	20230724	8250	38.42	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
91	20240105	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11450	-230	5	-1.97	478080180	41516	56.57	11590	11870	11400	15180	8180	11680	11515.56	0.55	0	3034	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1586	-13.81	3.43	12	0.30	-829.00	3335.00	16550	20230724	-30.82	8250	20231031	38.79	12370	-7.44	20240103	11230	1.96	20240102	16550	-30.82	20230724	8250	38.79	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
92	20240105	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11540	-140	5	-1.20	220855420	19132	26.07	11590	11870	11490	15180	8180	11680	11543.77	0.55	0	1778	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1599	-13.92	3.46	12	0.14	-829.00	3335.00	16550	20230724	-30.27	8250	20231031	39.88	12370	-6.71	20240103	11230	2.76	20240102	16550	-30.27	20230724	8250	39.88	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
93	20240105	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	-180	5	-1.54	55409740	4792	6.53	11590	11870	11500	15180	8180	11680	11562.97	0.55	0	-740	12553	12116	11863	11426	11173	11990	11300	69	3500	500	8400	10	1	13855342	1593	-13.87	3.45	12	0.03	-829.00	3335.00	16550	20230724	-30.51	8250	20231031	39.39	12370	-7.03	20240103	11230	2.40	20240102	16550	-30.51	20230724	8250	39.39	20231031	0.67	N	365270	500	69 억		76683	N	N	0	N	00	N
94	20240104	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11680	-440	5	-3.63	864619170	73248	63.65	12120	12300	11610	15750	8490	12120	11804.56	0.62	0	-8829	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1618	-14.09	3.50	12	0.53	-829.00	3335.00	16550	20230724	-29.43	8250	20231031	41.58	12370	-5.58	20240103	11230	4.01	20240102	16550	-29.43	20230724	8250	41.58	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
95	20240104	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-330	5	-2.72	837927680	70962	61.67	12120	12300	11610	15750	8490	12120	11808.12	0.62	0	-8963	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1634	-14.22	3.54	12	0.51	-829.00	3335.00	16550	20230724	-28.76	8250	20231031	42.91	12370	-4.69	20240103	11230	4.99	20240102	16550	-28.76	20230724	8250	42.91	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
96	20240104	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-320	5	-2.64	699488610	59189	51.43	12120	12300	11610	15750	8490	12120	11817.88	0.62	0	-6986	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1635	-14.23	3.54	12	0.43	-829.00	3335.00	16550	20230724	-28.70	8250	20231031	43.03	12370	-4.61	20240103	11230	5.08	20240102	16550	-28.70	20230724	8250	43.03	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
97	20240104	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11820	-300	5	-2.48	625274890	52892	45.96	12120	12300	11610	15750	8490	12120	11821.73	0.62	0	-6980	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1638	-14.26	3.54	12	0.38	-829.00	3335.00	16550	20230724	-28.58	8250	20231031	43.27	12370	-4.45	20240103	11230	5.25	20240102	16550	-28.58	20230724	8250	43.27	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
98	20240104	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-320	5	-2.64	578135890	48898	42.49	12120	12300	11610	15750	8490	12120	11823.30	0.62	0	-5092	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1635	-14.23	3.54	12	0.35	-829.00	3335.00	16550	20230724	-28.70	8250	20231031	43.03	12370	-4.61	20240103	11230	5.08	20240102	16550	-28.70	20230724	8250	43.03	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
99	20240104	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-420	5	-3.47	485436920	40978	35.61	12120	12300	11610	15750	8490	12120	11846.28	0.62	0	-5226	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1621	-14.11	3.51	12	0.30	-829.00	3335.00	16550	20230724	-29.31	8250	20231031	41.82	12370	-5.42	20240103	11230	4.19	20240102	16550	-29.31	20230724	8250	41.82	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
100	20240104	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-120	5	-0.99	258960910	21701	18.86	12120	12300	11810	15750	8490	12120	11933.13	0.62	0	-6404	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1663	-14.48	3.60	12	0.16	-829.00	3335.00	16550	20230724	-27.49	8250	20231031	45.45	12370	-2.99	20240103	11230	6.86	20240102	16550	-27.49	20230724	8250	45.45	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
101	20240104	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-120	5	-0.99	57215490	4783	4.16	12120	12300	11810	15750	8490	12120	11962.26	0.62	0	-752	12780	12450	12040	11710	11300	12615	11875	69	3630	500	8720	10	1	13855342	1663	-14.48	3.60	12	0.03	-829.00	3335.00	16550	20230724	-27.49	8250	20231031	45.45	12370	-2.99	20240103	11230	6.86	20240102	16550	-27.49	20230724	8250	45.45	20231031	0.65	N	365270	500	69 억		85509	N	N	0	N	00	N
102	20240103	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	220	2	1.85	1391870820	114592	87.16	11900	12370	11630	15470	8330	11900	12147.08	0.59	0	3439	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1679	-14.62	3.63	12	0.83	-829.00	3335.00	16550	20230724	-26.77	8250	20231031	46.91	12370	-2.02	20240103	11230	7.93	20240102	16550	-26.77	20230724	8250	46.91	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
103	20240103	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	240	2	2.02	1359117560	111892	85.11	11900	12370	11630	15470	8330	11900	12147.43	0.59	0	3509	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1682	-14.64	3.64	12	0.81	-829.00	3335.00	16550	20230724	-26.65	8250	20231031	47.15	12370	-1.86	20240103	11230	8.10	20240102	16550	-26.65	20230724	8250	47.15	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
104	20240103	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	0	3	0.00	1263827440	103986	79.09	11900	12370	11630	15470	8330	11900	12154.64	0.59	0	4119	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1649	-14.35	3.57	12	0.75	-829.00	3335.00	16550	20230724	-28.10	8250	20231031	44.24	12370	-3.80	20240103	11230	5.97	20240102	16550	-28.10	20230724	8250	44.24	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
105	20240103	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	50	2	0.42	1193554110	98082	74.60	11900	12370	11630	15470	8330	11900	12169.86	0.59	0	5521	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1656	-14.41	3.58	12	0.71	-829.00	3335.00	16550	20230724	-27.79	8250	20231031	44.85	12370	-3.40	20240103	11230	6.41	20240102	16550	-27.79	20230724	8250	44.85	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
106	20240103	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	130	2	1.09	1165298610	95717	72.80	11900	12370	11630	15470	8330	11900	12175.37	0.59	0	5899	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1667	-14.51	3.61	12	0.69	-829.00	3335.00	16550	20230724	-27.31	8250	20231031	45.82	12370	-2.75	20240103	11230	7.12	20240102	16550	-27.31	20230724	8250	45.82	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
107	20240103	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	220	2	1.85	1070213970	87822	66.80	11900	12370	11630	15470	8330	11900	12187.26	0.59	0	6581	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1679	-14.62	3.63	12	0.63	-829.00	3335.00	16550	20230724	-26.77	8250	20231031	46.91	12370	-2.02	20240103	11230	7.93	20240102	16550	-26.77	20230724	8250	46.91	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
108	20240103	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	120	2	1.01	984274590	80705	61.39	11900	12370	11630	15470	8330	11900	12197.18	0.59	0	6955	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1665	-14.50	3.60	12	0.58	-829.00	3335.00	16550	20230724	-27.37	8250	20231031	45.70	12370	-2.83	20240103	11230	7.03	20240102	16550	-27.37	20230724	8250	45.70	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
109	20240103	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11950	50	2	0.42	120166340	10120	7.70	11900	12010	11630	15470	8330	11900	11873.26	0.59	0	749	12346	12122	11676	11452	11006	12235	11565	69	3570	500	8560	10	1	13855342	1656	-14.41	3.58	12	0.07	-829.00	3335.00	16550	20230724	-27.79	8250	20231031	44.85	12010	-0.50	20240103	11230	6.41	20240102	16550	-27.79	20230724	8250	44.85	20231031	0.61	N	365270	500	69 억		82060	N	N	0	N	00	N
110	20240102	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	270	2	2.32	1523670920	131297	152.03	11880	11900	11230	15110	8150	11630	11604.59	0.60	0	-1287	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1649	-14.35	3.57	12	0.95	-829.00	3335.00	16550	20230724	-28.10	8250	20231031	44.24	11900	0.00	20240102	11230	5.97	20240102	16550	-28.10	20230724	8250	44.24	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
111	20240102	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11840	210	2	1.81	1351552990	116822	135.27	11880	11880	11230	15110	8150	11630	11569.26	0.60	0	-1356	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1640	-14.28	3.55	12	0.84	-829.00	3335.00	16550	20230724	-28.46	8250	20231031	43.52	11880	-0.34	20240102	11230	5.43	20240102	16550	-28.46	20230724	8250	43.52	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
112	20240102	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	10	2	0.09	1076106050	93427	108.18	11880	11880	11230	15110	8150	11630	11517.97	0.60	0	-866	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1613	-14.04	3.49	12	0.67	-829.00	3335.00	16550	20230724	-29.67	8250	20231031	41.09	11880	-2.02	20240102	11230	3.65	20240102	16550	-29.67	20230724	8250	41.09	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
113	20240102	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11490	-140	5	-1.20	905767450	78751	91.19	11880	11880	11230	15110	8150	11630	11501.42	0.60	0	-1761	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1592	-13.86	3.45	12	0.57	-829.00	3335.00	16550	20230724	-30.57	8250	20231031	39.27	11880	-3.28	20240102	11230	2.32	20240102	16550	-30.57	20230724	8250	39.27	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
114	20240102	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	-190	5	-1.63	817707770	71038	82.26	11880	11880	11230	15110	8150	11630	11510.60	0.60	0	-5039	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1585	-13.80	3.43	12	0.51	-829.00	3335.00	16550	20230724	-30.88	8250	20231031	38.67	11880	-3.70	20240102	11230	1.87	20240102	16550	-30.88	20230724	8250	38.67	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
115	20240102	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11430	-200	5	-1.72	677236420	58757	68.04	11880	11880	11230	15110	8150	11630	11525.79	0.60	0	-9337	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1584	-13.79	3.43	12	0.42	-829.00	3335.00	16550	20230724	-30.94	8250	20231031	38.55	11880	-3.79	20240102	11230	1.78	20240102	16550	-30.94	20230724	8250	38.55	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
116	20240102	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	-100	5	-0.86	257343960	22038	25.52	11880	11880	11520	15110	8150	11630	11677.60	0.60	0	-4853	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1598	-13.91	3.46	12	0.16	-829.00	3335.00	16550	20230724	-30.33	8250	20231031	39.76	11880	-2.95	20240102	11520	0.09	20240102	16550	-30.33	20230724	8250	39.76	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N
117	20240102	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	0	3	0.00	0	0	0.00	0	0	0	15110	8150	11630	0.00	0.60	0	0	12010	11820	11510	11320	11010	11915	11415	69	3480	500	8370	10	1	13855342	1611	-14.03	3.49	12	0.00	-829.00	3335.00	16550	20230724	-29.73	8250	20231031	40.97	0	0.00	0	0	0.00	0	16550	-29.73	20230724	8250	40.97	20231031	0.57	N	365270	500	69 억		83431	N	N	0	N	00	N