KissMeData/067900/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	120624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	10	2	0.14	254206410	35324	28.42	7200	7290	7160	9360	5040	7200	7196.42	2.89	0	705	7500	7350	7240	7090	6980	7295	7035	91	2160	500	4890	10	1	18199659	1312	5.32	0.65	12	0.19	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	8630	-16.45	20240115	7110	1.41	20240118	12200	-40.90	20230803	6940	3.89	20231020	2.80	N	067900	500	90 억		525607	N	N	0	N	00	N
3	20240123	110622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	10	2	0.14	214055950	29761	23.94	7200	7290	7160	9360	5040	7200	7192.50	2.89	0	-600	7500	7350	7240	7090	6980	7295	7035	91	2160	500	4890	10	1	18199659	1312	5.32	0.65	12	0.16	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	8630	-16.45	20240115	7110	1.41	20240118	12200	-40.90	20230803	6940	3.89	20231020	2.80	N	067900	500	90 억		525607	N	N	0	N	00	N
4	20240123	100621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	30	2	0.42	85070210	11814	9.51	7200	7290	7160	9360	5040	7200	7200.80	2.89	0	-1396	7500	7350	7240	7090	6980	7295	7035	91	2160	500	4890	10	1	18199659	1316	5.34	0.65	12	0.06	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	8630	-16.22	20240115	7110	1.69	20240118	12200	-40.74	20230803	6940	4.18	20231020	2.80	N	067900	500	90 억		525607	N	N	0	N	00	N
5	20240123	090622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	0	3	0.00	24489700	3403	2.74	7200	7290	7160	9360	5040	7200	7196.50	2.89	0	-2014	7500	7350	7240	7090	6980	7295	7035	91	2160	500	4890	10	1	18199659	1310	5.32	0.65	12	0.02	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	8630	-16.57	20240115	7110	1.27	20240118	12200	-40.98	20230803	6940	3.75	20231020	2.80	N	067900	500	90 억		525607	N	N	0	N	00	N
6	20240119	160617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	70	2	0.98	1144996220	157672	61.73	7230	7330	7190	9320	5020	7170	7261.90	2.91	0	18137	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1318	5.35	0.65	12	0.87	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	8630	-16.11	20240115	7110	1.83	20240118	12200	-40.66	20230803	6940	4.32	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
7	20240119	150619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	70	2	0.98	1092301150	150391	58.88	7230	7330	7190	9320	5020	7170	7263.08	2.91	0	18712	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1318	5.35	0.65	12	0.83	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	8630	-16.11	20240115	7110	1.83	20240118	12200	-40.66	20230803	6940	4.32	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
8	20240119	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	90	2	1.26	978083270	134580	52.69	7230	7330	7190	9320	5020	7170	7267.67	2.91	0	19055	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1321	5.36	0.66	12	0.74	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	8630	-15.87	20240115	7110	2.11	20240118	12200	-40.49	20230803	6940	4.61	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
9	20240119	130619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	80	2	1.12	797690080	109725	42.96	7230	7330	7190	9320	5020	7170	7269.90	2.91	0	28425	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1319	5.35	0.66	12	0.60	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	8630	-15.99	20240115	7110	1.97	20240118	12200	-40.57	20230803	6940	4.47	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
10	20240119	120621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	90	2	1.26	732862730	100785	39.46	7230	7330	7190	9320	5020	7170	7271.55	2.91	0	32740	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1321	5.36	0.66	12	0.55	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	8630	-15.87	20240115	7110	2.11	20240118	12200	-40.49	20230803	6940	4.61	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
11	20240119	110621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	120	2	1.67	535858530	73737	28.87	7230	7320	7190	9320	5020	7170	7267.16	2.91	0	29497	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1327	5.38	0.66	12	0.41	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7110	2.53	20240118	12200	-40.25	20230803	6940	5.04	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
12	20240119	100624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	120	2	1.67	376896550	51899	20.32	7230	7300	7190	9320	5020	7170	7262.12	2.91	0	24740	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1327	5.38	0.66	12	0.29	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	8630	-15.53	20240115	7110	2.53	20240118	12200	-40.25	20230803	6940	5.04	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
13	20240119	090617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	70	2	0.98	86674420	11988	4.69	7230	7270	7190	9320	5020	7170	7230.10	2.91	0	5418	7450	7310	7210	7070	6970	7260	7020	91	2150	500	4870	10	1	18199659	1318	5.35	0.65	12	0.07	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	8630	-16.11	20240115	7110	1.83	20240118	12200	-40.66	20230803	6940	4.32	20231020	3.07	N	067900	500	90 억		530285	N	N	0	N	00	N
14	20240118	160617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-160	5	-2.18	1829688620	253302	46.15	7250	7350	7110	9520	5140	7330	7223.36	2.84	0	12334	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1305	5.30	0.65	12	1.39	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	8630	-16.92	20240115	7110	0.84	20240118	12200	-41.23	20230803	6940	3.31	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
15	20240118	150618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-150	5	-2.05	1736412390	240276	43.78	7250	7350	7110	9520	5140	7330	7226.73	2.84	0	11880	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1307	5.30	0.65	12	1.32	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	8630	-16.80	20240115	7110	0.98	20240118	12200	-41.15	20230803	6940	3.46	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
16	20240118	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	-200	5	-2.73	1527558190	211077	38.46	7250	7350	7130	9520	5140	7330	7236.97	2.84	0	13064	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1298	5.27	0.64	12	1.16	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	8630	-17.38	20240115	7130	0.00	20240118	12200	-41.56	20230803	6940	2.74	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
17	20240118	130618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-80	5	-1.09	1068707240	147181	26.82	7250	7350	7190	9520	5140	7330	7261.17	2.84	0	7007	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1319	5.35	0.66	12	0.81	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	8630	-15.99	20240115	7190	0.83	20240118	12200	-40.57	20230803	6940	4.47	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
18	20240118	120619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-90	5	-1.23	978798360	134778	24.56	7250	7350	7190	9520	5140	7330	7262.29	2.84	0	7729	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1318	5.35	0.65	12	0.74	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	8630	-16.11	20240115	7190	0.70	20240118	12200	-40.66	20230803	6940	4.32	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
19	20240118	110619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-90	5	-1.23	648189720	89022	16.22	7250	7350	7240	9520	5140	7330	7281.22	2.84	0	6090	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1318	5.35	0.65	12	0.49	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	8630	-16.11	20240115	7190	0.70	20240104	12200	-40.66	20230803	6940	4.32	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
20	20240118	100616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	10	2	0.14	354897580	48683	8.87	7250	7350	7240	9520	5140	7330	7289.96	2.84	0	2062	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1336	5.42	0.66	12	0.27	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	8630	-14.95	20240115	7190	2.09	20240104	12200	-39.84	20230803	6940	5.76	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
21	20240118	090617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-30	5	-0.41	122727300	16858	3.07	7250	7350	7240	9520	5140	7330	7280.02	2.84	0	-2315	7896	7612	7456	7172	7016	7535	7095	91	2190	500	4980	10	1	18199659	1329	5.39	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	8630	-15.41	20240115	7190	1.53	20240104	12200	-40.16	20230803	6940	5.19	20231020	2.46	N	067900	500	90 억		517155	N	N	0	N	00	N
22	20240117	160615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-290	5	-3.81	4055548850	540282	70.30	7740	7740	7300	9900	5340	7620	7506.47	3.28	0	-80222	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1334	5.41	0.66	12	2.97	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	8630	-15.06	20240115	7190	1.95	20240104	12200	-39.92	20230803	6940	5.62	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
23	20240117	150618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	-300	5	-3.94	3722307410	494750	64.37	7740	7740	7310	9900	5340	7620	7523.61	3.28	0	-80203	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1332	5.41	0.66	12	2.72	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	8630	-15.18	20240115	7190	1.81	20240104	12200	-40.00	20230803	6940	5.48	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
24	20240117	140617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-240	5	-3.15	3336080800	442174	57.53	7740	7740	7350	9900	5340	7620	7544.72	3.28	0	-67043	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1343	5.45	0.67	12	2.43	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7190	2.64	20240104	12200	-39.51	20230803	6940	6.34	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
25	20240117	130617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-240	5	-3.15	3166483040	419190	54.54	7740	7740	7350	9900	5340	7620	7553.81	3.28	0	-65268	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1343	5.45	0.67	12	2.30	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	8630	-14.48	20240115	7190	2.64	20240104	12200	-39.51	20230803	6940	6.34	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
26	20240117	120618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-220	5	-2.89	2828891250	373470	48.59	7740	7740	7380	9900	5340	7620	7574.61	3.28	0	-63550	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1347	5.47	0.67	12	2.05	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	8630	-14.25	20240115	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
27	20240117	110618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	-160	5	-2.10	2427241770	319406	41.56	7740	7740	7440	9900	5340	7620	7599.24	3.28	0	-59316	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1358	5.51	0.67	12	1.76	1354.00	11063.00	12200	20230803	-38.85	6940	20231020	7.49	8630	-13.56	20240115	7190	3.76	20240104	12200	-38.85	20230803	6940	7.49	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
28	20240117	100615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-60	5	-0.79	1777701750	232691	30.28	7740	7740	7530	9900	5340	7620	7639.75	3.28	0	-60229	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1376	5.58	0.68	12	1.28	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	8630	-12.40	20240115	7190	5.15	20240104	12200	-38.03	20230803	6940	8.93	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
29	20240117	090617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	20	2	0.26	423366940	55250	7.19	7740	7740	7580	9900	5340	7620	7662.75	3.28	0	-24810	8006	7812	7626	7432	7246	7720	7340	91	2280	500	5180	10	1	18199659	1390	5.64	0.69	12	0.30	1354.00	11063.00	12200	20230803	-37.38	6940	20231020	10.09	8630	-11.47	20240115	7190	6.26	20240104	12200	-37.38	20230803	6940	10.09	20231020	1.57	N	067900	500	90 억		596706	N	N	0	N	00	N
30	20240116	160615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-180	5	-2.31	5678889950	749437	9.90	7800	7820	7440	10140	5460	7800	7577.09	2.91	0	67256	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1387	5.63	0.69	12	4.12	1354.00	11063.00	12200	20230803	-37.54	6940	20231020	9.80	8630	-11.70	20240115	7190	5.98	20240104	12200	-37.54	20230803	6940	9.80	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
31	20240116	150614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	-190	5	-2.44	5414436620	714705	9.44	7800	7820	7440	10140	5460	7800	7575.41	2.91	0	66184	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1385	5.62	0.69	12	3.93	1354.00	11063.00	12200	20230803	-37.62	6940	20231020	9.65	8630	-11.82	20240115	7190	5.84	20240104	12200	-37.62	20230803	6940	9.65	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
32	20240116	140616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	-210	5	-2.69	4884327660	644904	8.52	7800	7820	7440	10140	5460	7800	7573.33	2.91	0	58839	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1381	5.61	0.69	12	3.54	1354.00	11063.00	12200	20230803	-37.79	6940	20231020	9.37	8630	-12.05	20240115	7190	5.56	20240104	12200	-37.79	20230803	6940	9.37	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
33	20240116	130616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-250	5	-3.21	4538339810	599268	7.92	7800	7820	7440	10140	5460	7800	7572.71	2.91	0	55323	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1374	5.58	0.68	12	3.29	1354.00	11063.00	12200	20230803	-38.11	6940	20231020	8.79	8630	-12.51	20240115	7190	5.01	20240104	12200	-38.11	20230803	6940	8.79	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
34	20240116	120615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-260	5	-3.33	4210747600	555975	7.34	7800	7820	7440	10140	5460	7800	7573.16	2.91	0	50249	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1372	5.57	0.68	12	3.05	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	8630	-12.63	20240115	7190	4.87	20240104	12200	-38.20	20230803	6940	8.65	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
35	20240116	110613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	-240	5	-3.08	3833089630	505991	6.68	7800	7820	7440	10140	5460	7800	7574.91	2.91	0	54502	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1376	5.58	0.68	12	2.78	1354.00	11063.00	12200	20230803	-38.03	6940	20231020	8.93	8630	-12.40	20240115	7190	5.15	20240104	12200	-38.03	20230803	6940	8.93	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
36	20240116	100614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-260	5	-3.33	3203803370	422543	5.58	7800	7820	7440	10140	5460	7800	7581.61	2.91	0	36567	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1372	5.57	0.68	12	2.32	1354.00	11063.00	12200	20230803	-38.20	6940	20231020	8.65	8630	-12.63	20240115	7190	4.87	20240104	12200	-38.20	20230803	6940	8.65	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
37	20240116	090613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7600	-200	5	-2.56	990684210	129294	1.71	7800	7820	7520	10140	5460	7800	7661.04	2.91	0	-9963	9206	8502	7926	7222	6646	8855	7575	91	2340	500	5300	10	1	18199659	1383	5.61	0.69	12	0.71	1354.00	11063.00	12200	20230803	-37.70	6940	20231020	9.51	8630	-11.94	20240115	7190	5.70	20240104	12200	-37.70	20230803	6940	9.51	20231020	1.56	N	067900	500	90 억		529175	N	N	0	N	00	N
38	20240115	160612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7800	470	2	6.41	61112431560	7537856	19988.48	7370	8630	7350	9520	5140	7330	8107.50	4.12	0	-161798	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1420	5.76	0.71	12	41.42	1354.00	11063.00	12200	20230803	-36.07	6940	20231020	12.39	8630	-9.62	20240115	7190	8.48	20240104	12200	-36.07	20230803	6940	12.39	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
39	20240115	150614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	380	2	5.18	60108997790	7408588	19645.70	7370	8630	7350	9520	5140	7330	8113.42	4.12	0	-155955	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1403	5.69	0.70	12	40.71	1354.00	11063.00	12200	20230803	-36.80	6940	20231020	11.10	8630	-10.66	20240115	7190	7.23	20240104	12200	-36.80	20230803	6940	11.10	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
40	20240115	140614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7970	640	2	8.73	54491300640	6682738	17720.92	7370	8630	7350	9520	5140	7330	8154.04	4.12	0	-200215	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1451	5.89	0.72	12	36.72	1354.00	11063.00	12200	20230803	-34.67	6940	20231020	14.84	8630	-7.65	20240115	7190	10.85	20240104	12200	-34.67	20230803	6940	14.84	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
41	20240115	130613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8260	930	2	12.69	44461179900	5436099	14415.16	7370	8630	7350	9520	5140	7330	8178.88	4.12	0	-198312	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1503	6.10	0.75	12	29.87	1354.00	11063.00	12200	20230803	-32.30	6940	20231020	19.02	8630	-4.29	20240115	7190	14.88	20240104	12200	-32.30	20230803	6940	19.02	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
42	20240115	120613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	810	2	11.05	26586012290	3291719	8728.80	7370	8380	7350	9520	5140	7330	8076.63	4.12	0	-192041	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1481	6.01	0.74	12	18.09	1354.00	11063.00	12200	20230803	-33.28	6940	20231020	17.29	8380	-2.86	20240115	7190	13.21	20240104	12200	-33.28	20230803	6940	17.29	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
43	20240115	110612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7890	560	2	7.64	10251824460	1285851	3409.75	7370	8220	7350	9520	5140	7330	7972.79	4.12	0	-106463	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1436	5.83	0.71	12	7.07	1354.00	11063.00	12200	20230803	-35.33	6940	20231020	13.69	8220	-4.01	20240115	7190	9.74	20240104	12200	-35.33	20230803	6940	13.69	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
44	20240115	100610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7510	180	2	2.46	304561020	40745	108.05	7370	7540	7350	9520	5140	7330	7474.81	4.12	0	14773	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1367	5.55	0.68	12	0.22	1354.00	11063.00	12200	20230803	-38.44	6940	20231020	8.21	7540	-0.40	20240115	7190	4.45	20240104	12200	-38.44	20230803	6940	8.21	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
45	20240115	090612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	60	2	0.82	19354030	2622	6.95	7370	7410	7350	9520	5140	7330	7381.40	4.12	0	-756	7516	7422	7346	7252	7176	7385	7215	91	2190	500	4980	10	1	18199659	1345	5.46	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	7440	-0.67	20240110	7190	2.78	20240104	12200	-39.43	20230803	6940	6.48	20231020	1.58	N	067900	500	90 억		750441	N	N	0	N	00	N
46	20240112	160609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-70	5	-0.95	275978380	37711	128.45	7440	7440	7270	9620	5180	7400	7318.06	4.16	0	-6670	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1334	5.41	0.66	12	0.21	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	7440	0.00	20240110	7190	1.95	20240104	12200	-39.92	20230803	6940	5.62	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
47	20240112	150611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-70	5	-0.95	264330310	36122	123.04	7440	7440	7270	9620	5180	7400	7317.71	4.16	0	-6697	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1334	5.41	0.66	12	0.20	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	7440	0.00	20240110	7190	1.95	20240104	12200	-39.92	20230803	6940	5.62	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
48	20240112	140610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-90	5	-1.22	175540170	23963	81.62	7440	7440	7290	9620	5180	7400	7325.47	4.16	0	-6236	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1330	5.40	0.66	12	0.13	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	7440	0.00	20240110	7190	1.67	20240104	12200	-40.08	20230803	6940	5.33	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
49	20240112	130608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-90	5	-1.22	129289110	17635	60.07	7440	7440	7290	9620	5180	7400	7331.39	4.16	0	-5995	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1330	5.40	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	7440	0.00	20240110	7190	1.67	20240104	12200	-40.08	20230803	6940	5.33	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
50	20240112	120611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-90	5	-1.22	121491510	16568	56.43	7440	7440	7290	9620	5180	7400	7332.90	4.16	0	-6004	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1330	5.40	0.66	12	0.09	1354.00	11063.00	12200	20230803	-40.08	6940	20231020	5.33	7440	0.00	20240110	7190	1.67	20240104	12200	-40.08	20230803	6940	5.33	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
51	20240112	110608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-70	5	-0.95	102728180	14004	47.70	7440	7440	7290	9620	5180	7400	7335.63	4.16	0	-5259	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1334	5.41	0.66	12	0.08	1354.00	11063.00	12200	20230803	-39.92	6940	20231020	5.62	7440	0.00	20240110	7190	1.95	20240104	12200	-39.92	20230803	6940	5.62	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
52	20240112	100608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-100	5	-1.35	91956220	12528	42.67	7440	7440	7290	9620	5180	7400	7340.06	4.16	0	-5351	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1329	5.39	0.66	12	0.07	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	7440	0.00	20240110	7190	1.53	20240104	12200	-40.16	20230803	6940	5.19	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
53	20240112	090609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	0	3	0.00	3834560	518	1.76	7440	7440	7400	9620	5180	7400	7402.63	4.16	0	-465	7486	7442	7396	7352	7306	7420	7330	91	2220	500	5030	10	1	18199659	1347	5.47	0.67	12	0.00	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7440	0.00	20240110	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.57	N	067900	500	90 억		757113	N	N	0	N	00	N
54	20240111	160605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-20	5	-0.27	216210040	29249	91.34	7410	7440	7350	9640	5200	7420	7392.05	4.15	-1862	2536	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1347	5.47	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7440	0.00	20240110	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
55	20240111	150609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	10	2	0.13	209377330	28326	88.46	7410	7440	7350	9640	5200	7420	7391.70	4.15	-1862	2468	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1352	5.49	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	7440	0.00	20240110	7190	3.34	20240104	12200	-39.10	20230803	6940	7.06	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
56	20240111	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-50	5	-0.67	158264650	21414	66.87	7410	7440	7350	9640	5200	7420	7390.71	4.15	-1862	2246	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1341	5.44	0.67	12	0.12	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	7440	0.00	20240110	7190	2.50	20240104	12200	-39.59	20230803	6940	6.20	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
57	20240111	130606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-20	5	-0.27	114845990	15533	48.51	7410	7440	7350	9640	5200	7420	7393.68	4.15	-1862	1596	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1347	5.47	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7440	0.00	20240110	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
58	20240111	120606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	101507100	13730	42.88	7410	7440	7350	9640	5200	7420	7393.09	4.15	-1862	1521	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1345	5.46	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	7440	0.00	20240110	7190	2.78	20240104	12200	-39.43	20230803	6940	6.48	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
59	20240111	110609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-40	5	-0.54	84162090	11382	35.54	7410	7440	7350	9640	5200	7420	7394.31	4.15	-1862	1378	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1343	5.45	0.67	12	0.06	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	7440	0.00	20240110	7190	2.64	20240104	12200	-39.51	20230803	6940	6.34	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
60	20240111	100607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	0	3	0.00	40240480	5426	16.94	7410	7440	7400	9640	5200	7420	7416.23	4.15	-1862	267	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1350	5.48	0.67	12	0.03	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	7440	0.00	20240110	7190	3.20	20240104	12200	-39.18	20230803	6940	6.92	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
61	20240111	090606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	10	2	0.13	12951820	1746	5.45	7410	7430	7410	9640	5200	7420	7418.00	4.15	-1862	329	7473	7446	7413	7386	7353	7450	7390	91	2220	500	5040	10	1	18199659	1352	5.49	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	7440	-0.13	20240110	7190	3.34	20240104	12200	-39.10	20230803	6940	7.06	20231020	1.58	N	067900	500	90 억		754579	N	N	0	N	00	N
62	20240110	160604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	0	3	0.00	232616700	31422	105.36	7420	7440	7380	9640	5200	7420	7402.99	4.18	-2094	-3607	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1350	5.48	0.67	12	0.17	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	7440	-0.27	20240110	7190	3.20	20240104	12200	-39.18	20230803	6940	6.92	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
63	20240110	150606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	-20	5	-0.27	199821570	26998	90.52	7420	7440	7380	9640	5200	7420	7401.35	4.18	-2094	-3345	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1347	5.47	0.67	12	0.15	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7440	-0.54	20240110	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
64	20240110	140607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	134224620	18149	60.85	7420	7440	7380	9640	5200	7420	7395.70	4.18	-2094	-2963	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1345	5.46	0.67	12	0.10	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	7440	-0.67	20240110	7190	2.78	20240104	12200	-39.43	20230803	6940	6.48	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
65	20240110	130605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	110031360	14875	49.88	7420	7440	7380	9640	5200	7420	7397.07	4.18	-2094	-1492	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1345	5.46	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	7440	-0.67	20240110	7190	2.78	20240104	12200	-39.43	20230803	6940	6.48	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
66	20240110	120607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	95192010	12867	43.14	7420	7440	7380	9640	5200	7420	7398.15	4.18	-2094	-807	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1345	5.46	0.67	12	0.07	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	7440	-0.67	20240110	7190	2.78	20240104	12200	-39.43	20230803	6940	6.48	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
67	20240110	110605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	-10	5	-0.13	63261800	8546	28.65	7420	7440	7380	9640	5200	7420	7402.50	4.18	-2094	-754	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1349	5.47	0.67	12	0.05	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	7440	-0.40	20240110	7190	3.06	20240104	12200	-39.26	20230803	6940	6.77	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
68	20240110	100604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7390	-30	5	-0.40	47576050	6426	21.55	7420	7440	7380	9640	5200	7420	7403.68	4.18	-2094	-899	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1345	5.46	0.67	12	0.04	1354.00	11063.00	12200	20230803	-39.43	6940	20231020	6.48	7440	-0.67	20240110	7190	2.78	20240104	12200	-39.43	20230803	6940	6.48	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
69	20240110	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	10	2	0.13	9508410	1284	4.31	7420	7430	7400	9640	5200	7420	7405.30	4.18	-2094	-488	7466	7442	7406	7382	7346	7455	7395	91	2220	500	5040	10	1	18199659	1352	5.49	0.67	12	0.01	1354.00	11063.00	12200	20230803	-39.10	6940	20231020	7.06	7430	0.00	20240108	7190	3.34	20240104	12200	-39.10	20230803	6940	7.06	20231020	1.58	N	067900	500	90 억		760026	N	N	0	N	00	N
70	20240109	160603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	20	2	0.27	220652690	29821	59.22	7400	7430	7370	9620	5180	7400	7399.22	4.19	79	-1272	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1350	5.48	0.67	12	0.16	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	7430	0.00	20240108	7190	3.20	20240104	12200	-39.18	20230803	6940	6.92	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
71	20240109	150604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	206018460	27841	55.29	7400	7430	7370	9620	5180	7400	7399.82	4.19	79	-1562	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1343	5.45	0.67	12	0.15	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	7430	0.00	20240108	7190	2.64	20240104	12200	-39.51	20230803	6940	6.34	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
72	20240109	140604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7380	-20	5	-0.27	191776630	25912	51.46	7400	7430	7370	9620	5180	7400	7401.08	4.19	79	-2411	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1343	5.45	0.67	12	0.14	1354.00	11063.00	12200	20230803	-39.51	6940	20231020	6.34	7430	0.00	20240108	7190	2.64	20240104	12200	-39.51	20230803	6940	6.34	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
73	20240109	130604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	0	3	0.00	151678290	20486	40.68	7400	7430	7380	9620	5180	7400	7404.01	4.19	79	-992	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1347	5.47	0.67	12	0.11	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7430	0.00	20240108	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
74	20240109	120609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	20	2	0.27	139377940	18825	37.39	7400	7430	7380	9620	5180	7400	7403.89	4.19	79	-1465	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1350	5.48	0.67	12	0.10	1354.00	11063.00	12200	20230803	-39.18	6940	20231020	6.92	7430	0.00	20240108	7190	3.20	20240104	12200	-39.18	20230803	6940	6.92	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
75	20240109	110604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	10	2	0.14	124715270	16847	33.46	7400	7430	7380	9620	5180	7400	7402.83	4.19	79	-1959	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1349	5.47	0.67	12	0.09	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	7430	0.00	20240108	7190	3.06	20240104	12200	-39.26	20230803	6940	6.77	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
76	20240109	100604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	10	2	0.14	96498280	13040	25.90	7400	7420	7380	9620	5180	7400	7400.18	4.19	79	-1803	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1349	5.47	0.67	12	0.07	1354.00	11063.00	12200	20230803	-39.26	6940	20231020	6.77	7430	-0.27	20240108	7190	3.06	20240104	12200	-39.26	20230803	6940	6.77	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
77	20240109	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	0	3	0.00	24675000	3334	6.62	7400	7420	7390	9620	5180	7400	7401.04	4.19	79	-895	7533	7466	7363	7296	7193	7500	7330	91	2220	500	5030	10	1	18199659	1347	5.47	0.67	12	0.02	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7430	-0.40	20240108	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.60	N	067900	500	90 억		763396	N	N	0	N	00	N
78	20240108	160603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	170	2	2.35	370291980	50283	164.88	7280	7430	7260	9390	5070	7230	7363.63	4.13	-1905	10933	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1347	5.47	0.67	12	0.28	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7430	-0.40	20240108	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
79	20240108	150604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	120	2	1.66	340871390	46299	151.82	7280	7430	7260	9390	5070	7230	7362.39	4.13	-1905	11607	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1338	5.43	0.66	12	0.25	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	7430	-1.08	20240108	7190	2.23	20240104	12200	-39.75	20230803	6940	5.91	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
80	20240108	140603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	110	2	1.52	312770550	42471	139.27	7280	7430	7260	9390	5070	7230	7364.33	4.13	-1905	11381	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1336	5.42	0.66	12	0.23	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	7430	-1.21	20240108	7190	2.09	20240104	12200	-39.84	20230803	6940	5.76	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
81	20240108	130603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7350	120	2	1.66	289289160	39273	128.78	7280	7430	7260	9390	5070	7230	7366.11	4.13	-1905	11595	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1338	5.43	0.66	12	0.22	1354.00	11063.00	12200	20230803	-39.75	6940	20231020	5.91	7430	-1.08	20240108	7190	2.23	20240104	12200	-39.75	20230803	6940	5.91	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
82	20240108	120604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	130	2	1.80	272362560	36972	121.24	7280	7430	7260	9390	5070	7230	7366.73	4.13	-1905	11302	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1339	5.44	0.67	12	0.20	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	7430	-0.94	20240108	7190	2.36	20240104	12200	-39.67	20230803	6940	6.05	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
83	20240108	110604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7400	170	2	2.35	241056430	32726	107.31	7280	7430	7260	9390	5070	7230	7365.90	4.13	-1905	10052	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1347	5.47	0.67	12	0.18	1354.00	11063.00	12200	20230803	-39.34	6940	20231020	6.63	7430	-0.40	20240108	7190	2.92	20240104	12200	-39.34	20230803	6940	6.63	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
84	20240108	100605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	140	2	1.94	107454890	14657	48.06	7280	7370	7260	9390	5070	7230	7331.30	4.13	-1905	5095	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1341	5.44	0.67	12	0.08	1354.00	11063.00	12200	20230803	-39.59	6940	20231020	6.20	7370	0.00	20240108	7190	2.50	20240104	12200	-39.59	20230803	6940	6.20	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
85	20240108	090602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	50	2	0.69	334880	46	0.15	7280	7280	7280	9390	5070	7230	7280.00	4.13	-1905	1	7356	7292	7246	7182	7136	7325	7215	91	2160	500	4910	10	1	18199659	1325	5.38	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.33	6940	20231020	4.90	7360	-1.09	20240102	7190	1.25	20240104	12200	-40.33	20230803	6940	4.90	20231020	1.61	N	067900	500	90 억		752414	N	N	0	N	00	N
86	20240105	160603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	10	2	0.14	220990520	30496	94.85	7220	7310	7200	9380	5060	7220	7246.57	4.14	0	151	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1316	5.34	0.65	12	0.17	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	7360	-1.77	20240102	7190	0.56	20240104	12200	-40.74	20230803	6940	4.18	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
87	20240105	150604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	30	2	0.42	209715510	28938	90.00	7220	7310	7200	9380	5060	7220	7247.06	4.14	0	-175	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1319	5.35	0.66	12	0.16	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	7360	-1.49	20240102	7190	0.83	20240104	12200	-40.57	20230803	6940	4.47	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
88	20240105	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	80	2	1.11	158903170	21936	68.22	7220	7300	7200	9380	5060	7220	7243.94	4.14	0	-261	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1329	5.39	0.66	12	0.12	1354.00	11063.00	12200	20230803	-40.16	6940	20231020	5.19	7360	-0.82	20240102	7190	1.53	20240104	12200	-40.16	20230803	6940	5.19	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
89	20240105	130602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	10	2	0.14	89078530	12320	38.32	7220	7290	7200	9380	5060	7220	7230.40	4.14	0	1297	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1316	5.34	0.65	12	0.07	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	7360	-1.77	20240102	7190	0.56	20240104	12200	-40.74	20230803	6940	4.18	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
90	20240105	120602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	30	2	0.42	80251960	11100	34.52	7220	7290	7200	9380	5060	7220	7229.91	4.14	0	860	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1319	5.35	0.66	12	0.06	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	7360	-1.49	20240102	7190	0.83	20240104	12200	-40.57	20230803	6940	4.47	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
91	20240105	110601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	0	3	0.00	69208460	9573	29.77	7220	7290	7200	9380	5060	7220	7229.55	4.14	0	49	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1314	5.33	0.65	12	0.05	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	7360	-1.90	20240102	7190	0.42	20240104	12200	-40.82	20230803	6940	4.03	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
92	20240105	100604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	20	2	0.28	34096320	4704	14.63	7220	7290	7210	9380	5060	7220	7248.37	4.14	0	40	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1318	5.35	0.65	12	0.03	1354.00	11063.00	12200	20230803	-40.66	6940	20231020	4.32	7360	-1.63	20240102	7190	0.70	20240104	12200	-40.66	20230803	6940	4.32	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
93	20240105	090602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	30	2	0.42	3545230	490	1.52	7220	7270	7220	9380	5060	7220	7235.16	4.14	0	88	7360	7290	7240	7170	7120	7265	7145	91	2160	500	4900	10	1	18199659	1319	5.35	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	7360	-1.49	20240102	7190	0.83	20240104	12200	-40.57	20230803	6940	4.47	20231020	1.62	N	067900	500	90 억		754173	N	N	0	N	00	N
94	20240104	160559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-30	5	-0.41	232344480	32146	112.72	7290	7310	7190	9420	5080	7250	7227.79	4.16	0	-2710	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1314	5.33	0.65	12	0.18	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	7360	-1.90	20240102	7190	0.42	20240104	12200	-40.82	20230803	6940	4.03	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
95	20240104	150601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	-40	5	-0.55	220198010	30460	106.81	7290	7310	7190	9420	5080	7250	7229.09	4.16	0	-1514	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1312	5.32	0.65	12	0.17	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	7360	-2.04	20240102	7190	0.28	20240104	12200	-40.90	20230803	6940	3.89	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
96	20240104	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-30	5	-0.41	189421340	26196	91.85	7290	7310	7190	9420	5080	7250	7230.93	4.16	0	-1932	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1314	5.33	0.65	12	0.14	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	7360	-1.90	20240102	7190	0.42	20240104	12200	-40.82	20230803	6940	4.03	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
97	20240104	130601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-30	5	-0.41	180856950	25009	87.69	7290	7310	7190	9420	5080	7250	7231.67	4.16	0	-2335	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1314	5.33	0.65	12	0.14	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	7360	-1.90	20240102	7190	0.42	20240104	12200	-40.82	20230803	6940	4.03	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
98	20240104	120559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-20	5	-0.28	135553400	18729	65.67	7290	7310	7190	9420	5080	7250	7237.62	4.16	0	-3878	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1316	5.34	0.65	12	0.10	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	7360	-1.77	20240102	7190	0.56	20240104	12200	-40.74	20230803	6940	4.18	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
99	20240104	110559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-50	5	-0.69	123919850	17118	60.02	7290	7310	7190	9420	5080	7250	7239.15	4.16	0	-3793	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1310	5.32	0.65	12	0.09	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	7360	-2.17	20240102	7190	0.14	20240104	12200	-40.98	20230803	6940	3.75	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
100	20240104	100559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	20	2	0.28	37163240	5117	17.94	7290	7310	7230	9420	5080	7250	7262.70	4.16	0	285	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1323	5.37	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	7360	-1.22	20240102	7210	0.83	20240102	12200	-40.41	20230803	6940	4.76	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
101	20240104	090601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-20	5	-0.28	13343890	1843	6.46	7290	7290	7230	9420	5080	7250	7240.31	4.16	0	168	7410	7330	7280	7200	7150	7305	7175	91	2170	500	4930	10	1	18199659	1316	5.34	0.65	12	0.01	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	7360	-1.77	20240102	7210	0.28	20240102	12200	-40.74	20230803	6940	4.18	20231020	1.64	N	067900	500	90 억		756923	N	N	0	N	00	N
102	20240103	160558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-110	5	-1.49	203752600	27999	79.43	7310	7360	7230	9560	5160	7360	7277.18	4.14	0	2922	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1319	5.35	0.66	12	0.15	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	7360	0.00	20240102	7210	0.55	20240102	12200	-40.57	20230803	6940	4.47	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
103	20240103	150557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	-100	5	-1.36	188455970	25889	73.44	7310	7360	7230	9560	5160	7360	7279.38	4.14	0	3689	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1321	5.36	0.66	12	0.14	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	7360	0.00	20240102	7210	0.69	20240102	12200	-40.49	20230803	6940	4.61	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
104	20240103	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-90	5	-1.22	179175230	24611	69.82	7310	7360	7230	9560	5160	7360	7280.29	4.14	0	3618	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1323	5.37	0.66	12	0.14	1354.00	11063.00	12200	20230803	-40.41	6940	20231020	4.76	7360	0.00	20240102	7210	0.83	20240102	12200	-40.41	20230803	6940	4.76	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
105	20240103	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-70	5	-0.95	139485090	19162	54.36	7310	7360	7230	9560	5160	7360	7279.26	4.14	0	2508	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1327	5.38	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	7360	0.00	20240102	7210	1.11	20240102	12200	-40.25	20230803	6940	5.04	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
106	20240103	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	-110	5	-1.49	127857660	17563	49.82	7310	7360	7230	9560	5160	7360	7279.94	4.14	0	2446	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1319	5.35	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.57	6940	20231020	4.47	7360	0.00	20240102	7210	0.55	20240102	12200	-40.57	20230803	6940	4.47	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
107	20240103	110556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-130	5	-1.77	93961930	12886	36.56	7310	7360	7230	9560	5160	7360	7291.78	4.14	0	1438	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1316	5.34	0.65	12	0.07	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	7360	0.00	20240102	7210	0.28	20240102	12200	-40.74	20230803	6940	4.18	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
108	20240103	100557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-70	5	-0.95	45541520	6221	17.65	7310	7360	7290	9560	5160	7360	7320.61	4.14	0	60	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1327	5.38	0.66	12	0.03	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	7360	0.00	20240102	7210	1.11	20240102	12200	-40.25	20230803	6940	5.04	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
109	20240103	090556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-20	5	-0.27	3364250	459	1.30	7310	7360	7310	9560	5160	7360	7329.52	4.14	0	-167	7460	7410	7310	7260	7160	7435	7285	91	2200	500	5000	10	1	18199659	1336	5.42	0.66	12	0.00	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	7360	0.00	20240102	7210	1.80	20240102	12200	-39.84	20230803	6940	5.76	20231020	1.64	N	067900	500	90 억		753933	N	N	0	N	00	N
110	20240102	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	100	2	1.38	254388250	34920	146.96	7300	7360	7210	9430	5090	7260	7284.76	4.09	0	8456	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1339	5.44	0.67	12	0.19	1354.00	11063.00	12200	20230803	-39.67	6940	20231020	6.05	7360	0.00	20240102	7210	2.08	20240102	12200	-39.67	20230803	6940	6.05	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
111	20240102	150556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	80	2	1.10	230156130	31620	133.08	7300	7350	7210	9430	5090	7260	7278.81	4.09	0	8593	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1336	5.42	0.66	12	0.17	1354.00	11063.00	12200	20230803	-39.84	6940	20231020	5.76	7350	-0.14	20240102	7210	1.80	20240102	12200	-39.84	20230803	6940	5.76	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
112	20240102	140556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7320	60	2	0.83	179482160	24709	103.99	7300	7350	7210	9430	5090	7260	7263.84	4.09	0	7107	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1332	5.41	0.66	12	0.14	1354.00	11063.00	12200	20230803	-40.00	6940	20231020	5.48	7350	-0.41	20240102	7210	1.53	20240102	12200	-40.00	20230803	6940	5.48	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
113	20240102	130553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	30	2	0.41	150689480	20767	87.40	7300	7350	7210	9430	5090	7260	7256.20	4.09	0	5439	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1327	5.38	0.66	12	0.11	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	7350	-0.82	20240102	7210	1.11	20240102	12200	-40.25	20230803	6940	5.04	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
114	20240102	120554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	30	2	0.41	126912430	17499	73.65	7300	7350	7210	9430	5090	7260	7252.55	4.09	0	5062	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1327	5.38	0.66	12	0.10	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	7350	-0.82	20240102	7210	1.11	20240102	12200	-40.25	20230803	6940	5.04	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
115	20240102	110553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-30	5	-0.41	109867020	15152	63.77	7300	7350	7210	9430	5090	7260	7250.99	4.09	0	4583	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1316	5.34	0.65	12	0.08	1354.00	11063.00	12200	20230803	-40.74	6940	20231020	4.18	7350	-1.63	20240102	7210	0.28	20240102	12200	-40.74	20230803	6940	4.18	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
116	20240102	100547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	30	2	0.41	23771500	3259	13.72	7300	7300	7280	9430	5090	7260	7294.11	4.09	0	704	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1327	5.38	0.66	12	0.02	1354.00	11063.00	12200	20230803	-40.25	6940	20231020	5.04	7300	-0.14	20240102	7280	0.14	20240102	12200	-40.25	20230803	6940	5.04	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N
117	20240102	090540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	0	3	0.00	0	0	0.00	0	0	0	9430	5090	7260	0.00	4.09	0	0	7366	7312	7216	7162	7066	7340	7190	91	2170	500	4930	10	1	18199659	1321	5.36	0.66	12	0.00	1354.00	11063.00	12200	20230803	-40.49	6940	20231020	4.61	0	0.00	0	0	0.00	0	12200	-40.49	20230803	6940	4.61	20231020	1.68	N	067900	500	90 억		744738	N	N	0	N	00	N