KissMeData/123570/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	120828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3420	210	2	6.54	21051521130	5804095	4207.27	3220	3760	3200	4170	2250	3210	3627.03	25.80	0	-103191	3343	3276	3243	3176	3143	3260	3160	111	960	500	1990	5	1	22276078	762	11.32	0.82	12	26.06	302.00	4146.00	5320	20230714	-35.71	2650	20231023	29.06	4040	-15.35	20240103	3105	10.14	20240117	5320	-35.71	20230714	2650	29.06	20231023	4.03	N	123570	500	111 억		5747608	N	N	0	N	00	N
3	20240123	110825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3640	430	2	13.40	7594519360	2125598	1540.80	3220	3660	3200	4170	2250	3210	3572.92	25.80	0	-72729	3343	3276	3243	3176	3143	3260	3160	111	960	500	1990	5	1	22276078	811	12.05	0.88	12	9.54	302.00	4146.00	5320	20230714	-31.58	2650	20231023	37.36	4040	-9.90	20240103	3105	17.23	20240117	5320	-31.58	20230714	2650	37.36	20231023	4.03	N	123570	500	111 억		5747608	N	N	0	N	00	N
4	20240123	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3380	170	2	5.30	377661630	114020	82.65	3220	3395	3200	4170	2250	3210	3312.42	25.80	0	29432	3343	3276	3243	3176	3143	3260	3160	111	960	500	1990	5	1	22276078	753	11.19	0.82	12	0.51	302.00	4146.00	5320	20230714	-36.47	2650	20231023	27.55	4040	-16.34	20240103	3105	8.86	20240117	5320	-36.47	20230714	2650	27.55	20231023	4.03	N	123570	500	111 억		5747608	N	N	0	N	00	N
5	20240123	090826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3240	30	2	0.93	29811920	9224	6.69	3220	3255	3220	4170	2250	3210	3232.48	25.80	0	-4982	3343	3276	3243	3176	3143	3260	3160	111	960	500	1990	5	1	22276078	722	10.73	0.78	12	0.04	302.00	4146.00	5320	20230714	-39.10	2650	20231023	22.26	4040	-19.80	20240103	3105	4.35	20240117	5320	-39.10	20230714	2650	22.26	20231023	4.03	N	123570	500	111 억		5747608	N	N	0	N	00	N
6	20240119	160820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3245	-40	5	-1.22	496025050	150953	28.69	3270	3330	3230	4270	2300	3285	3285.97	25.81	0	2270	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	723	10.75	0.78	12	0.68	302.00	4146.00	5320	20230714	-39.00	2650	20231023	22.45	4040	-19.68	20240103	3105	4.51	20240117	5320	-39.00	20230714	2650	22.45	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
7	20240119	150822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3250	-35	5	-1.07	475758145	144704	27.50	3270	3330	3230	4270	2300	3285	3287.80	25.81	0	1631	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	724	10.76	0.78	12	0.65	302.00	4146.00	5320	20230714	-38.91	2650	20231023	22.64	4040	-19.55	20240103	3105	4.67	20240117	5320	-38.91	20230714	2650	22.64	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
8	20240119	140821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3260	-25	5	-0.76	404642915	122844	23.35	3270	3330	3230	4270	2300	3285	3293.96	25.81	0	1356	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	726	10.79	0.79	12	0.55	302.00	4146.00	5320	20230714	-38.72	2650	20231023	23.02	4040	-19.31	20240103	3105	4.99	20240117	5320	-38.72	20230714	2650	23.02	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
9	20240119	130820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3285	0	3	0.00	346581940	105068	19.97	3270	3330	3245	4270	2300	3285	3298.65	25.81	0	2553	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	732	10.88	0.79	12	0.47	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	4040	-18.69	20240103	3105	5.80	20240117	5320	-38.25	20230714	2650	23.96	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
10	20240119	120824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3310	25	2	0.76	314329920	95314	18.11	3270	3330	3245	4270	2300	3285	3297.85	25.81	0	6906	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	737	10.96	0.80	12	0.43	302.00	4146.00	5320	20230714	-37.78	2650	20231023	24.91	4040	-18.07	20240103	3105	6.60	20240117	5320	-37.78	20230714	2650	24.91	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
11	20240119	110823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3285	0	3	0.00	287547860	87190	16.57	3270	3330	3245	4270	2300	3285	3297.96	25.81	0	8730	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	732	10.88	0.79	12	0.39	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	4040	-18.69	20240103	3105	5.80	20240117	5320	-38.25	20230714	2650	23.96	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
12	20240119	100827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3315	30	2	0.91	214103850	65001	12.35	3270	3330	3245	4270	2300	3285	3293.87	25.81	0	12220	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	738	10.98	0.80	12	0.29	302.00	4146.00	5320	20230714	-37.69	2650	20231023	25.09	4040	-17.95	20240103	3105	6.76	20240117	5320	-37.69	20230714	2650	25.09	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
13	20240119	090820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3280	-5	5	-0.15	34902545	10645	2.02	3270	3300	3245	4270	2300	3285	3278.73	25.81	0	-1804	3565	3425	3285	3145	3005	3495	3215	111	985	500	2030	5	1	22276078	731	10.86	0.79	12	0.05	302.00	4146.00	5320	20230714	-38.35	2650	20231023	23.77	4040	-18.81	20240103	3105	5.64	20240117	5320	-38.35	20230714	2650	23.77	20231023	4.10	N	123570	500	111 억		5749229	N	N	0	N	00	N
14	20240118	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3285	140	2	4.45	1721166635	521625	229.89	3185	3425	3145	4085	2205	3145	3299.68	26.00	0	-42759	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	732	10.88	0.79	12	2.34	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	4040	-18.69	20240103	3105	5.80	20240117	5320	-38.25	20230714	2650	23.96	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
15	20240118	150819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3285	140	2	4.45	1652831705	500811	220.72	3185	3425	3145	4085	2205	3145	3300.33	26.00	0	-46641	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	732	10.88	0.79	12	2.25	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	4040	-18.69	20240103	3105	5.80	20240117	5320	-38.25	20230714	2650	23.96	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
16	20240118	140820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3290	145	2	4.61	1488938055	451011	198.77	3185	3425	3145	4085	2205	3145	3301.36	26.00	0	-43233	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	733	10.89	0.79	12	2.02	302.00	4146.00	5320	20230714	-38.16	2650	20231023	24.15	4040	-18.56	20240103	3105	5.96	20240117	5320	-38.16	20230714	2650	24.15	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
17	20240118	130818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3245	100	2	3.18	463039595	143523	63.25	3185	3280	3145	4085	2205	3145	3226.27	26.00	0	23784	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	723	10.75	0.78	12	0.64	302.00	4146.00	5320	20230714	-39.00	2650	20231023	22.45	4040	-19.68	20240103	3105	4.51	20240117	5320	-39.00	20230714	2650	22.45	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
18	20240118	120821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3230	85	2	2.70	435788910	135110	59.55	3185	3280	3145	4085	2205	3145	3225.47	26.00	0	20888	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	720	10.70	0.78	12	0.61	302.00	4146.00	5320	20230714	-39.29	2650	20231023	21.89	4040	-20.05	20240103	3105	4.03	20240117	5320	-39.29	20230714	2650	21.89	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
19	20240118	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3235	90	2	2.86	376352970	116786	51.47	3185	3280	3145	4085	2205	3145	3222.63	26.00	0	14309	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	721	10.71	0.78	12	0.52	302.00	4146.00	5320	20230714	-39.19	2650	20231023	22.08	4040	-19.93	20240103	3105	4.19	20240117	5320	-39.19	20230714	2650	22.08	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
20	20240118	100817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3275	130	2	4.13	304630675	94675	41.73	3185	3280	3145	4085	2205	3145	3217.69	26.00	0	6473	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	730	10.84	0.79	12	0.43	302.00	4146.00	5320	20230714	-38.44	2650	20231023	23.58	4040	-18.94	20240103	3105	5.48	20240117	5320	-38.44	20230714	2650	23.58	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
21	20240118	090818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3185	40	2	1.27	151315300	47212	20.81	3185	3270	3185	4085	2205	3145	3205.10	26.00	0	-2057	3351	3247	3176	3072	3001	3212	3037	111	940	500	1940	5	1	22276078	709	10.55	0.77	12	0.21	302.00	4146.00	5320	20230714	-40.13	2650	20231023	20.19	4040	-21.16	20240103	3105	2.58	20240117	5320	-40.13	20230714	2650	20.19	20231023	4.11	N	123570	500	111 억		5791299	N	N	0	N	00	N
22	20240117	160816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3145	-145	5	-4.41	706693855	223481	182.29	3255	3280	3105	4275	2305	3290	3162.24	25.91	0	20380	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	701	10.41	0.76	12	1.00	302.00	4146.00	5320	20230714	-40.88	2650	20231023	18.68	4040	-22.15	20240103	3105	1.29	20240117	5320	-40.88	20230714	2650	18.68	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
23	20240117	150819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3150	-140	5	-4.26	669486485	211650	172.64	3255	3280	3105	4275	2305	3290	3163.18	25.91	0	18549	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	702	10.43	0.76	12	0.95	302.00	4146.00	5320	20230714	-40.79	2650	20231023	18.87	4040	-22.03	20240103	3105	1.45	20240117	5320	-40.79	20230714	2650	18.87	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
24	20240117	140817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3175	-115	5	-3.50	596822930	188461	153.73	3255	3280	3105	4275	2305	3290	3166.82	25.91	0	14454	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	707	10.51	0.77	12	0.85	302.00	4146.00	5320	20230714	-40.32	2650	20231023	19.81	4040	-21.41	20240103	3105	2.25	20240117	5320	-40.32	20230714	2650	19.81	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
25	20240117	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3135	-155	5	-4.71	491523030	155369	126.73	3255	3280	3105	4275	2305	3290	3163.58	25.91	0	12419	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	698	10.38	0.76	12	0.70	302.00	4146.00	5320	20230714	-41.07	2650	20231023	18.30	4040	-22.40	20240103	3105	0.97	20240117	5320	-41.07	20230714	2650	18.30	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
26	20240117	120819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3145	-145	5	-4.41	375007250	118028	96.27	3255	3280	3130	4275	2305	3290	3177.27	25.91	0	4289	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	701	10.41	0.76	12	0.53	302.00	4146.00	5320	20230714	-40.88	2650	20231023	18.68	4040	-22.15	20240103	3130	0.48	20240117	5320	-40.88	20230714	2650	18.68	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
27	20240117	110819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3175	-115	5	-3.50	298544560	93690	76.42	3255	3280	3145	4275	2305	3290	3186.51	25.91	0	-4462	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	707	10.51	0.77	12	0.42	302.00	4146.00	5320	20230714	-40.32	2650	20231023	19.81	4040	-21.41	20240103	3145	0.95	20240117	5320	-40.32	20230714	2650	19.81	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
28	20240117	100816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3180	-110	5	-3.34	232320330	72730	59.32	3255	3280	3145	4275	2305	3290	3194.28	25.91	0	-10812	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	708	10.53	0.77	12	0.33	302.00	4146.00	5320	20230714	-40.23	2650	20231023	20.00	4040	-21.29	20240103	3145	1.11	20240117	5320	-40.23	20230714	2650	20.00	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
29	20240117	090819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3250	-40	5	-1.22	23869915	7329	5.98	3255	3280	3250	4275	2305	3290	3256.91	25.91	0	-1920	3416	3352	3286	3222	3156	3320	3190	111	985	500	2030	5	1	22276078	724	10.76	0.78	12	0.03	302.00	4146.00	5320	20230714	-38.91	2650	20231023	22.64	4040	-19.55	20240103	3220	0.93	20240115	5320	-38.91	20230714	2650	22.64	20231023	4.25	N	123570	500	111 억		5770957	N	N	0	N	00	N
30	20240116	160815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3290	0	3	0.00	393857720	120133	56.67	3300	3350	3220	4275	2305	3290	3278.44	25.86	0	12321	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	733	10.89	0.79	12	0.54	302.00	4146.00	5320	20230714	-38.16	2650	20231023	24.15	4040	-18.56	20240103	3220	2.17	20240116	5320	-38.16	20230714	2650	24.15	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
31	20240116	150814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3255	-35	5	-1.06	356047345	108617	51.24	3300	3350	3220	4275	2305	3290	3278.01	25.86	0	12666	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	725	10.78	0.79	12	0.49	302.00	4146.00	5320	20230714	-38.82	2650	20231023	22.83	4040	-19.43	20240103	3220	1.09	20240116	5320	-38.82	20230714	2650	22.83	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
32	20240116	140816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3255	-35	5	-1.06	313596995	95637	45.12	3300	3350	3220	4275	2305	3290	3279.03	25.86	0	6748	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	725	10.78	0.79	12	0.43	302.00	4146.00	5320	20230714	-38.82	2650	20231023	22.83	4040	-19.43	20240103	3220	1.09	20240116	5320	-38.82	20230714	2650	22.83	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
33	20240116	130817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3295	5	2	0.15	262752725	80071	37.77	3300	3350	3220	4275	2305	3290	3281.50	25.86	0	1133	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	734	10.91	0.79	12	0.36	302.00	4146.00	5320	20230714	-38.06	2650	20231023	24.34	4040	-18.44	20240103	3220	2.33	20240116	5320	-38.06	20230714	2650	24.34	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
34	20240116	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3285	-5	5	-0.15	247478635	75437	35.59	3300	3350	3220	4275	2305	3290	3280.60	25.86	0	4245	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	732	10.88	0.79	12	0.34	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	4040	-18.69	20240103	3220	2.02	20240116	5320	-38.25	20230714	2650	23.96	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
35	20240116	110814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3320	30	2	0.91	206244710	62952	29.70	3300	3350	3220	4275	2305	3290	3276.22	25.86	0	3899	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	740	10.99	0.80	12	0.28	302.00	4146.00	5320	20230714	-37.59	2650	20231023	25.28	4040	-17.82	20240103	3220	3.11	20240116	5320	-37.59	20230714	2650	25.28	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
36	20240116	100814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3245	-45	5	-1.37	98111460	29790	14.05	3300	3350	3230	4275	2305	3290	3293.44	25.86	0	-1329	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	723	10.75	0.78	12	0.13	302.00	4146.00	5320	20230714	-39.00	2650	20231023	22.45	4040	-19.68	20240103	3220	0.78	20240115	5320	-39.00	20230714	2650	22.45	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
37	20240116	090812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3340	50	2	1.52	20516515	6177	2.91	3300	3350	3300	4275	2305	3290	3321.44	25.86	0	-774	3436	3362	3291	3217	3146	3327	3182	111	985	500	2030	5	1	22276078	744	11.06	0.81	12	0.03	302.00	4146.00	5320	20230714	-37.22	2650	20231023	26.04	4040	-17.33	20240103	3220	3.73	20240115	5320	-37.22	20230714	2650	26.04	20231023	4.26	N	123570	500	111 억		5760618	N	N	0	N	00	N
38	20240115	160813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3290	-45	5	-1.35	690277910	210729	53.47	3295	3365	3220	4335	2335	3335	3275.62	25.65	0	47286	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	733	10.89	0.79	12	0.95	302.00	4146.00	5320	20230714	-38.16	2650	20231023	24.15	4040	-18.56	20240103	3220	2.17	20240115	5320	-38.16	20230714	2650	24.15	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
39	20240115	150813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3270	-65	5	-1.95	653740070	199592	50.64	3295	3365	3220	4335	2335	3335	3275.38	25.65	0	45720	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	728	10.83	0.79	12	0.90	302.00	4146.00	5320	20230714	-38.53	2650	20231023	23.40	4040	-19.06	20240103	3220	1.55	20240115	5320	-38.53	20230714	2650	23.40	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
40	20240115	140813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3255	-80	5	-2.40	561077045	171072	43.40	3295	3365	3220	4335	2335	3335	3279.77	25.65	0	34377	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	725	10.78	0.79	12	0.77	302.00	4146.00	5320	20230714	-38.82	2650	20231023	22.83	4040	-19.43	20240103	3220	1.09	20240115	5320	-38.82	20230714	2650	22.83	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
41	20240115	130811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3285	-50	5	-1.50	408852355	124286	31.53	3295	3365	3220	4335	2335	3335	3289.61	25.65	0	25336	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	732	10.88	0.79	12	0.56	302.00	4146.00	5320	20230714	-38.25	2650	20231023	23.96	4040	-18.69	20240103	3220	2.02	20240115	5320	-38.25	20230714	2650	23.96	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
42	20240115	120813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3295	-40	5	-1.20	372661450	113266	28.74	3295	3365	3220	4335	2335	3335	3290.14	25.65	0	19835	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	734	10.91	0.79	12	0.51	302.00	4146.00	5320	20230714	-38.06	2650	20231023	24.34	4040	-18.44	20240103	3220	2.33	20240115	5320	-38.06	20230714	2650	24.34	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
43	20240115	110812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3280	-55	5	-1.65	341753965	103837	26.35	3295	3365	3220	4335	2335	3335	3291.25	25.65	0	17928	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	731	10.86	0.79	12	0.47	302.00	4146.00	5320	20230714	-38.35	2650	20231023	23.77	4040	-18.81	20240103	3220	1.86	20240115	5320	-38.35	20230714	2650	23.77	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
44	20240115	100810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3305	-30	5	-0.90	303243110	92149	23.38	3295	3365	3220	4335	2335	3335	3290.79	25.65	0	13246	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	736	10.94	0.80	12	0.41	302.00	4146.00	5320	20230714	-37.88	2650	20231023	24.72	4040	-18.19	20240103	3220	2.64	20240115	5320	-37.88	20230714	2650	24.72	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
45	20240115	090812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3300	-35	5	-1.05	53200815	16140	4.09	3295	3335	3275	4335	2335	3335	3296.19	25.65	0	3144	3625	3480	3355	3210	3085	3417	3147	111	1000	500	2060	5	1	22276078	735	10.93	0.80	12	0.07	302.00	4146.00	5320	20230714	-37.97	2650	20231023	24.53	4040	-18.32	20240103	3230	2.17	20240112	5320	-37.97	20230714	2650	24.53	20231023	4.34	N	123570	500	111 억		5713234	N	N	0	N	00	N
46	20240112	160822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3335	-190	5	-5.39	1309803130	390545	197.82	3480	3500	3230	4580	2470	3525	3353.85	25.49	0	33026	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	743	11.04	0.80	12	1.75	302.00	4146.00	5320	20230714	-37.31	2650	20231023	25.85	4040	-17.45	20240103	3230	3.25	20240112	5320	-37.31	20230714	2650	25.85	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
47	20240112	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3335	-190	5	-5.39	1250293715	372674	188.77	3480	3500	3230	4580	2470	3525	3354.93	25.49	0	33073	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	743	11.04	0.80	12	1.67	302.00	4146.00	5320	20230714	-37.31	2650	20231023	25.85	4040	-17.45	20240103	3230	3.25	20240112	5320	-37.31	20230714	2650	25.85	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
48	20240112	140809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3330	-195	5	-5.53	1136580625	338343	171.38	3480	3500	3230	4580	2470	3525	3359.26	25.49	0	22546	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	742	11.03	0.80	12	1.52	302.00	4146.00	5320	20230714	-37.41	2650	20231023	25.66	4040	-17.57	20240103	3230	3.10	20240112	5320	-37.41	20230714	2650	25.66	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
49	20240112	130806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3360	-165	5	-4.68	913442185	271216	137.38	3480	3500	3230	4580	2470	3525	3367.95	25.49	0	-6965	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	748	11.13	0.81	12	1.22	302.00	4146.00	5320	20230714	-36.84	2650	20231023	26.79	4040	-16.83	20240103	3230	4.02	20240112	5320	-36.84	20230714	2650	26.79	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
50	20240112	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3370	-155	5	-4.40	831180940	246818	125.02	3480	3500	3230	4580	2470	3525	3367.59	25.49	0	-11864	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	751	11.16	0.81	12	1.11	302.00	4146.00	5320	20230714	-36.65	2650	20231023	27.17	4040	-16.58	20240103	3230	4.33	20240112	5320	-36.65	20230714	2650	27.17	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
51	20240112	110805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3360	-165	5	-4.68	781997090	232186	117.61	3480	3500	3230	4580	2470	3525	3367.98	25.49	0	-12038	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	748	11.13	0.81	12	1.04	302.00	4146.00	5320	20230714	-36.84	2650	20231023	26.79	4040	-16.83	20240103	3230	4.02	20240112	5320	-36.84	20230714	2650	26.79	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
52	20240112	100806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3355	-170	5	-4.82	482807175	142111	71.98	3480	3500	3345	4580	2470	3525	3397.39	25.49	0	-24680	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	747	11.11	0.81	12	0.64	302.00	4146.00	5320	20230714	-36.94	2650	20231023	26.60	4040	-16.96	20240103	3345	0.30	20240112	5320	-36.94	20230714	2650	26.60	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
53	20240112	090808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3475	-50	5	-1.42	48009295	13797	6.99	3480	3500	3470	4580	2470	3525	3479.69	25.49	0	-806	3628	3576	3538	3486	3448	3570	3480	111	1055	500	2180	5	1	22276078	774	11.51	0.84	12	0.06	302.00	4146.00	5320	20230714	-34.68	2650	20231023	31.13	4040	-13.99	20240103	3460	0.43	20240110	5320	-34.68	20230714	2650	31.13	20231023	4.34	N	123570	500	111 억		5678263	N	N	0	N	00	N
54	20240111	160802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3525	-5	5	-0.14	668155140	188848	70.64	3525	3590	3500	4585	2475	3530	3538.13	25.40	0	20480	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	785	11.67	0.85	12	0.85	302.00	4146.00	5320	20230714	-33.74	2650	20231023	33.02	4040	-12.75	20240103	3460	1.88	20240110	5320	-33.74	20230714	2650	33.02	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
55	20240111	150807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3535	5	2	0.14	605758755	171134	64.01	3525	3590	3500	4585	2475	3530	3539.68	25.40	0	23553	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	787	11.71	0.85	12	0.77	302.00	4146.00	5320	20230714	-33.55	2650	20231023	33.40	4040	-12.50	20240103	3460	2.17	20240110	5320	-33.55	20230714	2650	33.40	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
56	20240111	140805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3530	0	3	0.00	502509700	141834	53.05	3525	3590	3500	4585	2475	3530	3542.94	25.40	0	24064	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	786	11.69	0.85	12	0.64	302.00	4146.00	5320	20230714	-33.65	2650	20231023	33.21	4040	-12.62	20240103	3460	2.02	20240110	5320	-33.65	20230714	2650	33.21	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
57	20240111	130803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3530	0	3	0.00	467121015	131822	49.31	3525	3590	3500	4585	2475	3530	3543.57	25.40	0	22834	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	786	11.69	0.85	12	0.59	302.00	4146.00	5320	20230714	-33.65	2650	20231023	33.21	4040	-12.62	20240103	3460	2.02	20240110	5320	-33.65	20230714	2650	33.21	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
58	20240111	120804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3555	25	2	0.71	406600030	114730	42.91	3525	3590	3500	4585	2475	3530	3543.97	25.40	0	21424	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	792	11.77	0.86	12	0.52	302.00	4146.00	5320	20230714	-33.18	2650	20231023	34.15	4040	-12.00	20240103	3460	2.75	20240110	5320	-33.18	20230714	2650	34.15	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
59	20240111	110805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3530	0	3	0.00	353711700	99792	37.33	3525	3590	3500	4585	2475	3530	3544.49	25.40	0	19671	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	786	11.69	0.85	12	0.45	302.00	4146.00	5320	20230714	-33.65	2650	20231023	33.21	4040	-12.62	20240103	3460	2.02	20240110	5320	-33.65	20230714	2650	33.21	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
60	20240111	100804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3530	0	3	0.00	260407095	73271	27.41	3525	3590	3520	4585	2475	3530	3554.03	25.40	0	15629	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	786	11.69	0.85	12	0.33	302.00	4146.00	5320	20230714	-33.65	2650	20231023	33.21	4040	-12.62	20240103	3460	2.02	20240110	5320	-33.65	20230714	2650	33.21	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
61	20240111	090804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3565	35	2	0.99	104369220	29510	11.04	3525	3565	3525	4585	2475	3530	3536.74	25.40	0	7729	3676	3602	3531	3457	3386	3567	3422	111	1055	500	2180	5	1	22276078	794	11.80	0.86	12	0.13	302.00	4146.00	5320	20230714	-32.99	2650	20231023	34.53	4040	-11.76	20240103	3460	3.03	20240110	5320	-32.99	20230714	2650	34.53	20231023	4.33	N	123570	500	111 억		5657783	N	N	0	N	00	N
62	20240110	160801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3530	-60	5	-1.67	935548845	265837	91.03	3570	3605	3460	4665	2515	3590	3519.20	25.39	0	2422	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	786	11.69	0.85	12	1.19	302.00	4146.00	5320	20230714	-33.65	2650	20231023	33.21	4040	-12.62	20240103	3460	2.02	20240110	5320	-33.65	20230714	2650	33.21	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
63	20240110	150804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3505	-85	5	-2.37	872704730	247983	84.91	3570	3605	3460	4665	2515	3590	3519.21	25.39	0	3249	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	781	11.61	0.85	12	1.11	302.00	4146.00	5320	20230714	-34.12	2650	20231023	32.26	4040	-13.24	20240103	3460	1.30	20240110	5320	-34.12	20230714	2650	32.26	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
64	20240110	140805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3510	-80	5	-2.23	684695755	194084	66.46	3570	3605	3460	4665	2515	3590	3527.83	25.39	0	9822	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	782	11.62	0.85	12	0.87	302.00	4146.00	5320	20230714	-34.02	2650	20231023	32.45	4040	-13.12	20240103	3460	1.45	20240110	5320	-34.02	20230714	2650	32.45	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
65	20240110	130802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3510	-80	5	-2.23	635642505	180103	61.67	3570	3605	3460	4665	2515	3590	3529.33	25.39	0	8772	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	782	11.62	0.85	12	0.81	302.00	4146.00	5320	20230714	-34.02	2650	20231023	32.45	4040	-13.12	20240103	3460	1.45	20240110	5320	-34.02	20230714	2650	32.45	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
66	20240110	120803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3535	-55	5	-1.53	553209440	156630	53.63	3570	3605	3460	4665	2515	3590	3531.95	25.39	0	8666	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	787	11.71	0.85	12	0.70	302.00	4146.00	5320	20230714	-33.55	2650	20231023	33.40	4040	-12.50	20240103	3460	2.17	20240110	5320	-33.55	20230714	2650	33.40	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
67	20240110	110802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3550	-40	5	-1.11	481753190	136393	46.70	3570	3605	3460	4665	2515	3590	3532.10	25.39	0	8982	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	791	11.75	0.86	12	0.61	302.00	4146.00	5320	20230714	-33.27	2650	20231023	33.96	4040	-12.13	20240103	3460	2.60	20240110	5320	-33.27	20230714	2650	33.96	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
68	20240110	100801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3540	-50	5	-1.39	343395840	97442	33.37	3570	3595	3460	4665	2515	3590	3524.11	25.39	0	4466	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	789	11.72	0.85	12	0.44	302.00	4146.00	5320	20230714	-33.46	2650	20231023	33.58	4040	-12.38	20240103	3460	2.31	20240110	5320	-33.46	20230714	2650	33.58	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
69	20240110	090801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3595	5	2	0.14	60098965	16827	5.76	3570	3595	3550	4665	2515	3590	3571.58	25.39	0	-4321	3713	3651	3598	3536	3483	3647	3532	111	1075	500	2220	5	1	22276078	801	11.90	0.87	12	0.08	302.00	4146.00	5320	20230714	-32.42	2650	20231023	35.66	4040	-11.01	20240103	3500	2.71	20240102	5320	-32.42	20230714	2650	35.66	20231023	4.19	N	123570	500	111 억		5654976	N	N	0	N	00	N
70	20240109	160800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3590	-20	5	-0.55	979329780	273082	74.05	3590	3660	3545	4690	2530	3610	3585.91	25.33	0	13045	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	800	11.89	0.87	12	1.23	302.00	4146.00	5320	20230714	-32.52	2650	20231023	35.47	4040	-11.14	20240103	3500	2.57	20240102	5320	-32.52	20230714	2650	35.47	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
71	20240109	150801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3575	-35	5	-0.97	894468010	249318	67.61	3590	3660	3545	4690	2530	3610	3587.35	25.33	0	15189	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	796	11.84	0.86	12	1.12	302.00	4146.00	5320	20230714	-32.80	2650	20231023	34.91	4040	-11.51	20240103	3500	2.14	20240102	5320	-32.80	20230714	2650	34.91	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
72	20240109	140800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3545	-65	5	-1.80	780963430	217410	58.95	3590	3660	3545	4690	2530	3610	3591.84	25.33	0	12246	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	790	11.74	0.86	12	0.98	302.00	4146.00	5320	20230714	-33.36	2650	20231023	33.77	4040	-12.25	20240103	3500	1.29	20240102	5320	-33.36	20230714	2650	33.77	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
73	20240109	130800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3580	-30	5	-0.83	665283185	184865	50.13	3590	3660	3545	4690	2530	3610	3598.54	25.33	0	6398	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	797	11.85	0.86	12	0.83	302.00	4146.00	5320	20230714	-32.71	2650	20231023	35.09	4040	-11.39	20240103	3500	2.29	20240102	5320	-32.71	20230714	2650	35.09	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
74	20240109	120806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3570	-40	5	-1.11	578240620	160474	43.51	3590	3660	3545	4690	2530	3610	3603.19	25.33	0	4857	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	795	11.82	0.86	12	0.72	302.00	4146.00	5320	20230714	-32.89	2650	20231023	34.72	4040	-11.63	20240103	3500	2.00	20240102	5320	-32.89	20230714	2650	34.72	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
75	20240109	110802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3620	10	2	0.28	489980830	135911	36.85	3590	3660	3545	4690	2530	3610	3605.04	25.33	0	57	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	806	11.99	0.87	12	0.61	302.00	4146.00	5320	20230714	-31.95	2650	20231023	36.60	4040	-10.40	20240103	3500	3.43	20240102	5320	-31.95	20230714	2650	36.60	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
76	20240109	100801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3590	-20	5	-0.55	240291385	67155	18.21	3590	3610	3545	4690	2530	3610	3576.47	25.33	0	7277	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	800	11.89	0.87	12	0.30	302.00	4146.00	5320	20230714	-32.52	2650	20231023	35.47	4040	-11.14	20240103	3500	2.57	20240102	5320	-32.52	20230714	2650	35.47	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
77	20240109	090801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3585	-25	5	-0.69	89716810	25069	6.80	3590	3610	3545	4690	2530	3610	3573.92	25.33	0	-1471	3786	3697	3606	3517	3426	3742	3562	111	1080	500	2230	5	1	22276078	799	11.87	0.86	12	0.11	302.00	4146.00	5320	20230714	-32.61	2650	20231023	35.28	4040	-11.26	20240103	3500	2.43	20240102	5320	-32.61	20230714	2650	35.28	20231023	4.31	N	123570	500	111 억		5642223	N	N	0	N	00	N
78	20240108	160759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3610	50	2	1.40	1253576115	345932	70.66	3560	3695	3515	4625	2495	3560	3623.86	25.18	0	36547	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	804	11.95	0.87	12	1.55	302.00	4146.00	5320	20230714	-32.14	2650	20231023	36.23	4040	-10.64	20240103	3500	3.14	20240102	5320	-32.14	20230714	2650	36.23	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
79	20240108	150800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	45	2	1.26	1142434310	315051	64.36	3560	3695	3515	4625	2495	3560	3626.19	25.18	0	35642	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	803	11.94	0.87	12	1.41	302.00	4146.00	5320	20230714	-32.24	2650	20231023	36.04	4040	-10.77	20240103	3500	3.00	20240102	5320	-32.24	20230714	2650	36.04	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
80	20240108	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3595	35	2	0.98	1040634090	286824	58.59	3560	3695	3515	4625	2495	3560	3628.13	25.18	0	35044	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	801	11.90	0.87	12	1.29	302.00	4146.00	5320	20230714	-32.42	2650	20231023	35.66	4040	-11.01	20240103	3500	2.71	20240102	5320	-32.42	20230714	2650	35.66	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
81	20240108	130759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3620	60	2	1.69	915784765	252123	51.50	3560	3695	3515	4625	2495	3560	3632.29	25.18	0	36991	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	806	11.99	0.87	12	1.13	302.00	4146.00	5320	20230714	-31.95	2650	20231023	36.60	4040	-10.40	20240103	3500	3.43	20240102	5320	-31.95	20230714	2650	36.60	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
82	20240108	120800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3630	70	2	1.97	866991955	238691	48.76	3560	3695	3515	4625	2495	3560	3632.28	25.18	0	36211	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	809	12.02	0.88	12	1.07	302.00	4146.00	5320	20230714	-31.77	2650	20231023	36.98	4040	-10.15	20240103	3500	3.71	20240102	5320	-31.77	20230714	2650	36.98	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
83	20240108	110801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3645	85	2	2.39	775319030	213457	43.60	3560	3695	3515	4625	2495	3560	3632.20	25.18	0	29287	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	812	12.07	0.88	12	0.96	302.00	4146.00	5320	20230714	-31.48	2650	20231023	37.55	4040	-9.78	20240103	3500	4.14	20240102	5320	-31.48	20230714	2650	37.55	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
84	20240108	100800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3675	115	2	3.23	642079850	176980	36.15	3560	3695	3515	4625	2495	3560	3627.98	25.18	0	20205	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	819	12.17	0.89	12	0.79	302.00	4146.00	5320	20230714	-30.92	2650	20231023	38.68	4040	-9.03	20240103	3500	5.00	20240102	5320	-30.92	20230714	2650	38.68	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
85	20240108	090758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3570	10	2	0.28	55966995	15682	3.20	3560	3585	3560	4625	2495	3560	3568.87	25.18	0	1018	3833	3696	3628	3491	3423	3662	3457	111	1065	500	2200	5	1	22276078	795	11.82	0.86	12	0.07	302.00	4146.00	5320	20230714	-32.89	2650	20231023	34.72	4040	-11.63	20240103	3500	2.00	20240102	5320	-32.89	20230714	2650	34.72	20231023	4.26	N	123570	500	111 억		5609080	N	N	0	N	00	N
86	20240105	160758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3560	-140	5	-3.78	1711479790	471313	24.06	3700	3765	3560	4810	2590	3700	3632.08	25.16	0	4655	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	793	11.79	0.86	12	2.12	302.00	4146.00	5320	20230714	-33.08	2650	20231023	34.34	4040	-11.88	20240103	3500	1.71	20240102	5320	-33.08	20230714	2650	34.34	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
87	20240105	150800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3575	-125	5	-3.38	1569669310	431568	22.03	3700	3765	3570	4810	2590	3700	3637.13	25.16	0	3872	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	796	11.84	0.86	12	1.94	302.00	4146.00	5320	20230714	-32.80	2650	20231023	34.91	4040	-11.51	20240103	3500	2.14	20240102	5320	-32.80	20230714	2650	34.91	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
88	20240105	140757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3605	-95	5	-2.57	1320263125	361989	18.48	3700	3765	3580	4810	2590	3700	3647.25	25.16	0	14592	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	803	11.94	0.87	12	1.63	302.00	4146.00	5320	20230714	-32.24	2650	20231023	36.04	4040	-10.77	20240103	3500	3.00	20240102	5320	-32.24	20230714	2650	36.04	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
89	20240105	130758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3660	-40	5	-1.08	1005807445	274800	14.03	3700	3765	3600	4810	2590	3700	3660.14	25.16	0	18193	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	815	12.12	0.88	12	1.23	302.00	4146.00	5320	20230714	-31.20	2650	20231023	38.11	4040	-9.41	20240103	3500	4.57	20240102	5320	-31.20	20230714	2650	38.11	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
90	20240105	120758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3625	-75	5	-2.03	869640865	237532	12.13	3700	3765	3600	4810	2590	3700	3661.15	25.16	0	18714	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	808	12.00	0.87	12	1.07	302.00	4146.00	5320	20230714	-31.86	2650	20231023	36.79	4040	-10.27	20240103	3500	3.57	20240102	5320	-31.86	20230714	2650	36.79	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
91	20240105	110756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3655	-45	5	-1.22	650390310	176912	9.03	3700	3765	3635	4810	2590	3700	3676.35	25.16	0	11117	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	814	12.10	0.88	12	0.79	302.00	4146.00	5320	20230714	-31.30	2650	20231023	37.92	4040	-9.53	20240103	3500	4.43	20240102	5320	-31.30	20230714	2650	37.92	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
92	20240105	100800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3700	0	3	0.00	476244965	129350	6.60	3700	3765	3635	4810	2590	3700	3681.83	25.16	0	8978	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	824	12.25	0.89	12	0.58	302.00	4146.00	5320	20230714	-30.45	2650	20231023	39.62	4040	-8.42	20240103	3500	5.71	20240102	5320	-30.45	20230714	2650	39.62	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
93	20240105	090756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3715	15	2	0.41	192334640	52182	2.66	3700	3765	3635	4810	2590	3700	3685.84	25.16	0	6614	4073	3886	3763	3576	3453	3825	3515	111	1110	500	2290	5	1	22276078	828	12.30	0.90	12	0.23	302.00	4146.00	5320	20230714	-30.17	2650	20231023	40.19	4040	-8.04	20240103	3500	6.14	20240102	5320	-30.17	20230714	2650	40.19	20231023	3.94	N	123570	500	111 억		5603801	N	N	0	N	00	N
94	20240104	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-85	5	-2.25	7348173875	1929852	37.14	3730	3950	3640	4920	2650	3785	3807.71	25.17	0	-8389	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	824	12.25	0.89	12	8.66	302.00	4146.00	5320	20230714	-30.45	2650	20231023	39.62	4040	-8.42	20240103	3500	5.71	20240102	5320	-30.45	20230714	2650	39.62	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
95	20240104	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-95	5	-2.51	7147755890	1875481	36.10	3730	3950	3640	4920	2650	3785	3811.21	25.17	0	-8773	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	822	12.22	0.89	12	8.42	302.00	4146.00	5320	20230714	-30.64	2650	20231023	39.25	4040	-8.66	20240103	3500	5.43	20240102	5320	-30.64	20230714	2650	39.25	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
96	20240104	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-85	5	-2.25	6900184115	1808364	34.81	3730	3950	3640	4920	2650	3785	3815.77	25.17	0	-3080	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	824	12.25	0.89	12	8.12	302.00	4146.00	5320	20230714	-30.45	2650	20231023	39.62	4040	-8.42	20240103	3500	5.71	20240102	5320	-30.45	20230714	2650	39.62	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
97	20240104	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-45	5	-1.19	6586246280	1723624	33.17	3730	3950	3640	4920	2650	3785	3821.24	25.17	0	189	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	833	12.38	0.90	12	7.74	302.00	4146.00	5320	20230714	-29.70	2650	20231023	41.13	4040	-7.43	20240103	3500	6.86	20240102	5320	-29.70	20230714	2650	41.13	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
98	20240104	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-20	5	-0.53	6185388690	1616382	31.11	3730	3950	3640	4920	2650	3785	3826.78	25.17	0	-7356	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	839	12.47	0.91	12	7.26	302.00	4146.00	5320	20230714	-29.23	2650	20231023	42.08	4040	-6.81	20240103	3500	7.57	20240102	5320	-29.23	20230714	2650	42.08	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
99	20240104	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-90	5	-2.38	1534068535	414056	7.97	3730	3790	3640	4920	2650	3785	3704.28	25.17	0	11416	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	823	12.24	0.89	12	1.86	302.00	4146.00	5320	20230714	-30.55	2650	20231023	39.43	4040	-8.54	20240103	3500	5.57	20240102	5320	-30.55	20230714	2650	39.43	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
100	20240104	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-30	5	-0.79	1065956010	287813	5.54	3730	3790	3640	4920	2650	3785	3702.62	25.17	0	13804	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	836	12.43	0.91	12	1.29	302.00	4146.00	5320	20230714	-29.42	2650	20231023	41.70	4040	-7.05	20240103	3500	7.29	20240102	5320	-29.42	20230714	2650	41.70	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
101	20240104	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-75	5	-1.98	264794755	71416	1.37	3730	3730	3660	4920	2650	3785	3703.72	25.17	0	3701	4195	3990	3835	3630	3475	4092	3732	111	1135	500	2340	5	1	22276078	826	12.28	0.89	12	0.32	302.00	4146.00	5320	20230714	-30.26	2650	20231023	40.00	4040	-8.17	20240103	3500	6.00	20240102	5320	-30.26	20230714	2650	40.00	20231023	3.72	N	123570	500	111 억		5607873	N	N	0	N	00	N
102	20240103	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	100	2	2.71	19996372420	5128374	469.57	3780	4040	3680	4790	2580	3685	3899.27	25.56	0	-86613	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	843	12.53	0.91	12	23.02	302.00	4146.00	5320	20230714	-28.85	2650	20231023	42.83	4040	-6.31	20240103	3500	8.14	20240102	5320	-28.85	20230714	2650	42.83	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
103	20240103	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	110	2	2.99	19504379150	4999418	457.76	3780	4040	3680	4790	2580	3685	3901.34	25.56	0	-84596	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	845	12.57	0.92	12	22.44	302.00	4146.00	5320	20230714	-28.67	2650	20231023	43.21	4040	-6.06	20240103	3500	8.43	20240102	5320	-28.67	20230714	2650	43.21	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
104	20240103	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	130	2	3.53	18557392315	4749663	434.89	3780	4040	3680	4790	2580	3685	3907.11	25.56	0	-82047	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	850	12.63	0.92	12	21.32	302.00	4146.00	5320	20230714	-28.29	2650	20231023	43.96	4040	-5.57	20240103	3500	9.00	20240102	5320	-28.29	20230714	2650	43.96	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
105	20240103	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	65	2	1.76	16049175875	4099054	375.32	3780	4040	3725	4790	2580	3685	3915.35	25.56	0	-95062	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	835	12.42	0.90	12	18.40	302.00	4146.00	5320	20230714	-29.51	2650	20231023	41.51	4040	-7.18	20240103	3500	7.14	20240102	5320	-29.51	20230714	2650	41.51	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
106	20240103	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	135	2	3.66	15550899940	3966759	363.21	3780	4040	3740	4790	2580	3685	3920.32	25.56	0	-95381	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	851	12.65	0.92	12	17.81	302.00	4146.00	5320	20230714	-28.20	2650	20231023	44.15	4040	-5.45	20240103	3500	9.14	20240102	5320	-28.20	20230714	2650	44.15	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
107	20240103	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	125	2	3.39	15151922355	3861877	353.61	3780	4040	3740	4790	2580	3685	3923.47	25.56	0	-95716	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	849	12.62	0.92	12	17.34	302.00	4146.00	5320	20230714	-28.38	2650	20231023	43.77	4040	-5.69	20240103	3500	8.86	20240102	5320	-28.38	20230714	2650	43.77	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
108	20240103	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	180	2	4.88	14213551615	3617792	331.26	3780	4040	3740	4790	2580	3685	3928.81	25.56	0	-96672	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	861	12.80	0.93	12	16.24	302.00	4146.00	5320	20230714	-27.35	2650	20231023	45.85	4040	-4.33	20240103	3500	10.43	20240102	5320	-27.35	20230714	2650	45.85	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
109	20240103	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	235	2	6.38	3924867875	1014521	92.89	3780	3955	3740	4790	2580	3685	3868.73	25.56	0	-29428	3848	3766	3633	3551	3418	3807	3592	111	1105	500	2280	5	1	22276078	873	12.98	0.95	12	4.55	302.00	4146.00	5320	20230714	-26.32	2650	20231023	47.92	3955	-0.88	20240103	3500	12.00	20240102	5320	-26.32	20230714	2650	47.92	20231023	3.34	N	123570	500	111 억		5693793	N	N	0	N	00	N
110	20240102	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	15	2	0.41	3156016455	872717	9.44	3590	3715	3500	4770	2570	3670	3615.51	25.14	0	88571	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	821	12.20	0.89	12	3.92	302.00	4146.00	5320	20230714	-30.73	2650	20231023	39.06	3715	-0.81	20240102	3500	5.29	20240102	5320	-30.73	20230714	2650	39.06	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
111	20240102	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	5	2	0.14	2874069215	796254	8.61	3590	3715	3500	4770	2570	3670	3609.22	25.14	0	87532	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	819	12.17	0.89	12	3.57	302.00	4146.00	5320	20230714	-30.92	2650	20231023	38.68	3715	-1.08	20240102	3500	5.00	20240102	5320	-30.92	20230714	2650	38.68	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
112	20240102	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	0	3	0.00	2584270865	717174	7.75	3590	3715	3500	4770	2570	3670	3603.09	25.14	0	85806	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	818	12.15	0.89	12	3.22	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	3715	-1.21	20240102	3500	4.86	20240102	5320	-31.02	20230714	2650	38.49	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
113	20240102	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-15	5	-0.41	2038924340	568367	6.15	3590	3670	3500	4770	2570	3670	3586.83	25.14	0	85798	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	814	12.10	0.88	12	2.55	302.00	4146.00	5320	20230714	-31.30	2650	20231023	37.92	3670	-0.41	20240102	3500	4.43	20240102	5320	-31.30	20230714	2650	37.92	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
114	20240102	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-65	5	-1.77	1755621480	490293	5.30	3590	3660	3500	4770	2570	3670	3580.13	25.14	0	70827	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	803	11.94	0.87	12	2.20	302.00	4146.00	5320	20230714	-32.24	2650	20231023	36.04	3660	-1.50	20240102	3500	3.00	20240102	5320	-32.24	20230714	2650	36.04	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
115	20240102	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-120	5	-3.27	1324721710	370937	4.01	3590	3625	3500	4770	2570	3670	3570.36	25.14	0	61874	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	791	11.75	0.86	12	1.67	302.00	4146.00	5320	20230714	-33.27	2650	20231023	33.96	3625	-2.07	20240102	3500	1.43	20240102	5320	-33.27	20230714	2650	33.96	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
116	20240102	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-80	5	-2.18	387048305	107716	1.16	3590	3625	3575	4770	2570	3670	3590.68	25.14	0	15657	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	800	11.89	0.87	12	0.48	302.00	4146.00	5320	20230714	-32.52	2650	20231023	35.47	3625	-0.97	20240102	3575	0.42	20240102	5320	-32.52	20230714	2650	35.47	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N
117	20240102	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	0	3	0.00	0	0	0.00	0	0	0	4770	2570	3670	0.00	25.14	0	0	4480	4075	3860	3455	3240	3967	3347	111	1100	500	2270	5	1	22276078	818	12.15	0.89	12	0.00	302.00	4146.00	5320	20230714	-31.02	2650	20231023	38.49	0	0.00	0	0	0.00	0	5320	-31.02	20230714	2650	38.49	20231023	2.60	N	123570	500	111 억		5600341	N	N	0	N	00	N