KissMeData/263700/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	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	95	2	2.38	128234700	31297	114.93	3995	4160	3995	5200	2800	4000	4097.35	0.62	0	-5517	4113	4056	4028	3971	3943	4042	3957	98	1200	500	2880	5	1	19414200	795	-2.86	0.88	12	0.16	-1434.00	4651.00	9790	20230221	-58.17	3755	20231114	9.05	4490	-8.80	20240109	3945	3.80	20240117	9790	-58.17	20230221	3755	9.05	20231114	2.53	N	263700	500	98 억		120683	N	N	0	N	00	N
3	20240123	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	155	2	3.88	106982035	26144	96.01	3995	4160	3995	5200	2800	4000	4092.03	0.62	0	-4060	4113	4056	4028	3971	3943	4042	3957	98	1200	500	2880	5	1	19414200	807	-2.90	0.89	12	0.13	-1434.00	4651.00	9790	20230221	-57.56	3755	20231114	10.65	4490	-7.46	20240109	3945	5.32	20240117	9790	-57.56	20230221	3755	10.65	20231114	2.53	N	263700	500	98 억		120683	N	N	0	N	00	N
4	20240123	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	65	2	1.62	32748660	8127	29.84	3995	4065	3995	5200	2800	4000	4029.61	0.62	0	4035	4113	4056	4028	3971	3943	4042	3957	98	1200	500	2880	5	1	19414200	789	-2.83	0.87	12	0.04	-1434.00	4651.00	9790	20230221	-58.48	3755	20231114	8.26	4490	-9.47	20240109	3945	3.04	20240117	9790	-58.48	20230221	3755	8.26	20231114	2.53	N	263700	500	98 억		120683	N	N	0	N	00	N
5	20240123	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	11807795	2946	10.82	3995	4020	3995	5200	2800	4000	4008.08	0.62	0	1513	4113	4056	4028	3971	3943	4042	3957	98	1200	500	2880	5	1	19414200	779	-2.80	0.86	12	0.02	-1434.00	4651.00	9790	20230221	-59.04	3755	20231114	6.79	4490	-10.69	20240109	3945	1.65	20240117	9790	-59.04	20230221	3755	6.79	20231114	2.53	N	263700	500	98 억		120683	N	N	0	N	00	N
6	20240119	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	35	2	0.88	88818115	21981	83.00	3980	4125	3980	5170	2790	3980	4040.69	0.64	0	199	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	779	-2.80	0.86	12	0.11	-1434.00	4651.00	9790	20230221	-58.99	3755	20231114	6.92	4490	-10.58	20240109	3945	1.77	20240117	9790	-58.99	20230221	3755	6.92	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
7	20240119	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	25	2	0.63	83147080	20568	77.66	3980	4125	3980	5170	2790	3980	4042.55	0.64	0	813	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	778	-2.79	0.86	12	0.11	-1434.00	4651.00	9790	20230221	-59.09	3755	20231114	6.66	4490	-10.80	20240109	3945	1.52	20240117	9790	-59.09	20230221	3755	6.66	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
8	20240119	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	45	2	1.13	71774360	17737	66.97	3980	4125	3980	5170	2790	3980	4046.59	0.64	0	2242	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	781	-2.81	0.87	12	0.09	-1434.00	4651.00	9790	20230221	-58.89	3755	20231114	7.19	4490	-10.36	20240109	3945	2.03	20240117	9790	-58.89	20230221	3755	7.19	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
9	20240119	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	60	2	1.51	45794980	11293	42.64	3980	4125	3980	5170	2790	3980	4055.17	0.64	0	1546	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	784	-2.82	0.87	12	0.06	-1434.00	4651.00	9790	20230221	-58.73	3755	20231114	7.59	4490	-10.02	20240109	3945	2.41	20240117	9790	-58.73	20230221	3755	7.59	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
10	20240119	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	65	2	1.63	40161505	9898	37.37	3980	4125	3980	5170	2790	3980	4057.54	0.64	0	1452	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	785	-2.82	0.87	12	0.05	-1434.00	4651.00	9790	20230221	-58.68	3755	20231114	7.72	4490	-9.91	20240109	3945	2.53	20240117	9790	-58.68	20230221	3755	7.72	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
11	20240119	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	40	2	1.01	37028880	9125	34.45	3980	4125	3980	5170	2790	3980	4057.96	0.64	0	1933	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	780	-2.80	0.86	12	0.05	-1434.00	4651.00	9790	20230221	-58.94	3755	20231114	7.06	4490	-10.47	20240109	3945	1.90	20240117	9790	-58.94	20230221	3755	7.06	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
12	20240119	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	50	2	1.26	27381980	6731	25.42	3980	4125	3980	5170	2790	3980	4068.04	0.64	0	1450	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	782	-2.81	0.87	12	0.03	-1434.00	4651.00	9790	20230221	-58.84	3755	20231114	7.32	4490	-10.24	20240109	3945	2.15	20240117	9790	-58.84	20230221	3755	7.32	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
13	20240119	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	120	2	3.02	14469140	3575	13.50	3980	4100	3980	5170	2790	3980	4047.31	0.64	0	917	4096	4037	3996	3937	3896	4017	3917	98	1190	500	2860	5	1	19414200	796	-2.86	0.88	12	0.02	-1434.00	4651.00	9790	20230221	-58.12	3755	20231114	9.19	4490	-8.69	20240109	3945	3.93	20240117	9790	-58.12	20230221	3755	9.19	20231114	2.57	N	263700	500	98 억		123345	N	N	0	N	00	N
14	20240118	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	30	2	0.76	104784820	26215	34.80	4010	4055	3955	5130	2765	3950	3997.16	0.64	0	-582	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	773	-2.78	0.86	12	0.14	-1434.00	4651.00	9790	20230221	-59.35	3755	20231114	5.99	4490	-11.36	20240109	3945	0.89	20240117	9790	-59.35	20230221	3755	5.99	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
15	20240118	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	25	2	0.63	95543870	23896	31.72	4010	4055	3955	5130	2765	3950	3998.32	0.64	0	-900	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	772	-2.77	0.85	12	0.12	-1434.00	4651.00	9790	20230221	-59.40	3755	20231114	5.86	4490	-11.47	20240109	3945	0.76	20240117	9790	-59.40	20230221	3755	5.86	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
16	20240118	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	25	2	0.63	87057765	21765	28.89	4010	4055	3955	5130	2765	3950	3999.90	0.64	0	-1521	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	772	-2.77	0.85	12	0.11	-1434.00	4651.00	9790	20230221	-59.40	3755	20231114	5.86	4490	-11.47	20240109	3945	0.76	20240117	9790	-59.40	20230221	3755	5.86	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
17	20240118	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	40	2	1.01	58021995	14475	19.22	4010	4055	3965	5130	2765	3950	4008.43	0.64	0	1202	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	775	-2.78	0.86	12	0.07	-1434.00	4651.00	9790	20230221	-59.24	3755	20231114	6.26	4490	-11.14	20240109	3945	1.14	20240117	9790	-59.24	20230221	3755	6.26	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
18	20240118	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	70	2	1.77	38817235	9678	12.85	4010	4055	3965	5130	2765	3950	4010.87	0.64	0	653	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	780	-2.80	0.86	12	0.05	-1434.00	4651.00	9790	20230221	-58.94	3755	20231114	7.06	4490	-10.47	20240109	3945	1.90	20240117	9790	-58.94	20230221	3755	7.06	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
19	20240118	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	75	2	1.90	26843400	6715	8.91	4010	4030	3965	5130	2765	3950	3997.53	0.64	0	2353	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	781	-2.81	0.87	12	0.03	-1434.00	4651.00	9790	20230221	-58.89	3755	20231114	7.19	4490	-10.36	20240109	3945	2.03	20240117	9790	-58.89	20230221	3755	7.19	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
20	20240118	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	50	2	1.27	16507015	4139	5.49	4010	4010	3965	5130	2765	3950	3988.17	0.64	0	1795	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	777	-2.79	0.86	12	0.02	-1434.00	4651.00	9790	20230221	-59.14	3755	20231114	6.52	4490	-10.91	20240109	3945	1.39	20240117	9790	-59.14	20230221	3755	6.52	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
21	20240118	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	15	2	0.38	1195230	299	0.40	4010	4010	3965	5130	2765	3950	3997.42	0.64	0	-203	4153	4051	3998	3896	3843	4025	3870	98	1180	500	2840	5	1	19414200	770	-2.76	0.85	12	0.00	-1434.00	4651.00	9790	20230221	-59.50	3755	20231114	5.59	4490	-11.69	20240109	3945	0.51	20240117	9790	-59.50	20230221	3755	5.59	20231114	2.57	N	263700	500	98 억		123927	N	N	0	N	00	N
22	20240117	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-150	5	-3.66	298211550	74573	217.33	4090	4100	3945	5330	2870	4100	3998.94	0.70	0	-10573	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	767	-2.75	0.85	12	0.38	-1434.00	4651.00	9790	20230221	-59.65	3755	20231114	5.19	4490	-12.03	20240109	3945	0.13	20240117	9790	-59.65	20230221	3755	5.19	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
23	20240117	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-130	5	-3.17	279069945	69729	203.21	4090	4100	3945	5330	2870	4100	4002.21	0.70	0	-10147	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	771	-2.77	0.85	12	0.36	-1434.00	4651.00	9790	20230221	-59.45	3755	20231114	5.73	4490	-11.58	20240109	3945	0.63	20240117	9790	-59.45	20230221	3755	5.73	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
24	20240117	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-135	5	-3.29	258636300	64575	188.19	4090	4100	3945	5330	2870	4100	4005.21	0.70	0	-11715	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	770	-2.76	0.85	12	0.33	-1434.00	4651.00	9790	20230221	-59.50	3755	20231114	5.59	4490	-11.69	20240109	3945	0.51	20240117	9790	-59.50	20230221	3755	5.59	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
25	20240117	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-140	5	-3.41	196437730	48875	142.44	4090	4100	3960	5330	2870	4100	4019.19	0.70	0	-13161	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	769	-2.76	0.85	12	0.25	-1434.00	4651.00	9790	20230221	-59.55	3755	20231114	5.46	4490	-11.80	20240109	3960	0.00	20240117	9790	-59.55	20230221	3755	5.46	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
26	20240117	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-80	5	-1.95	154874685	38432	112.00	4090	4100	3995	5330	2870	4100	4029.84	0.70	0	-9445	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	780	-2.80	0.86	12	0.20	-1434.00	4651.00	9790	20230221	-58.94	3755	20231114	7.06	4490	-10.47	20240109	3995	0.63	20240117	9790	-58.94	20230221	3755	7.06	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
27	20240117	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-60	5	-1.46	137395035	34069	99.29	4090	4100	3995	5330	2870	4100	4032.85	0.70	0	-7476	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	784	-2.82	0.87	12	0.18	-1434.00	4651.00	9790	20230221	-58.73	3755	20231114	7.59	4490	-10.02	20240109	3995	1.13	20240117	9790	-58.73	20230221	3755	7.59	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
28	20240117	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-95	5	-2.32	124512800	30856	89.93	4090	4100	4005	5330	2870	4100	4035.29	0.70	0	-5835	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	778	-2.79	0.86	12	0.16	-1434.00	4651.00	9790	20230221	-59.09	3755	20231114	6.66	4490	-10.80	20240109	4005	0.00	20240117	9790	-59.09	20230221	3755	6.66	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
29	20240117	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-35	5	-0.85	31302005	7691	22.41	4090	4100	4050	5330	2870	4100	4069.95	0.70	0	-3979	4226	4162	4131	4067	4036	4147	4052	98	1230	500	2950	5	1	19414200	789	-2.83	0.87	12	0.04	-1434.00	4651.00	9790	20230221	-58.48	3755	20231114	8.26	4490	-9.47	20240109	4050	0.37	20240117	9790	-58.48	20230221	3755	8.26	20231114	2.71	N	263700	500	98 억		135073	N	N	0	N	00	N
30	20240116	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-75	5	-1.80	139911320	33811	49.63	4125	4195	4100	5420	2925	4175	4138.05	0.71	0	-3606	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	796	-2.86	0.88	12	0.17	-1434.00	4651.00	9790	20230221	-58.12	3755	20231114	9.19	4490	-8.69	20240109	4100	0.00	20240116	9790	-58.12	20230221	3755	9.19	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
31	20240116	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-40	5	-0.96	123095825	29713	43.61	4125	4195	4110	5420	2925	4175	4142.83	0.71	0	-3325	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	803	-2.88	0.89	12	0.15	-1434.00	4651.00	9790	20230221	-57.76	3755	20231114	10.12	4490	-7.91	20240109	4110	0.61	20240116	9790	-57.76	20230221	3755	10.12	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
32	20240116	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-15	5	-0.36	73442845	17671	25.94	4125	4195	4125	5420	2925	4175	4156.12	0.71	0	-2735	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	808	-2.90	0.89	12	0.09	-1434.00	4651.00	9790	20230221	-57.51	3755	20231114	10.79	4490	-7.35	20240109	4120	0.97	20240115	9790	-57.51	20230221	3755	10.79	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
33	20240116	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-15	5	-0.36	56466360	13582	19.94	4125	4195	4125	5420	2925	4175	4157.44	0.71	0	-3188	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	808	-2.90	0.89	12	0.07	-1434.00	4651.00	9790	20230221	-57.51	3755	20231114	10.79	4490	-7.35	20240109	4120	0.97	20240115	9790	-57.51	20230221	3755	10.79	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
34	20240116	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-10	5	-0.24	50330710	12109	17.77	4125	4195	4125	5420	2925	4175	4156.47	0.71	0	-3024	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	809	-2.90	0.90	12	0.06	-1434.00	4651.00	9790	20230221	-57.46	3755	20231114	10.92	4490	-7.24	20240109	4120	1.09	20240115	9790	-57.46	20230221	3755	10.92	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
35	20240116	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-45	5	-1.08	45665930	10984	16.12	4125	4195	4125	5420	2925	4175	4157.50	0.71	0	-3346	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	802	-2.88	0.89	12	0.06	-1434.00	4651.00	9790	20230221	-57.81	3755	20231114	9.99	4490	-8.02	20240109	4120	0.24	20240115	9790	-57.81	20230221	3755	9.99	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
36	20240116	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-35	5	-0.84	37395245	8992	13.20	4125	4195	4125	5420	2925	4175	4158.72	0.71	0	-3484	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	804	-2.89	0.89	12	0.05	-1434.00	4651.00	9790	20230221	-57.71	3755	20231114	10.25	4490	-7.80	20240109	4120	0.49	20240115	9790	-57.71	20230221	3755	10.25	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
37	20240116	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	0	3	0.00	13911405	3358	4.93	4125	4175	4125	5420	2925	4175	4142.77	0.71	0	773	4378	4276	4198	4096	4018	4237	4057	98	1245	500	3000	5	1	19414200	811	-2.91	0.90	12	0.02	-1434.00	4651.00	9790	20230221	-57.35	3755	20231114	11.19	4490	-7.02	20240109	4120	1.33	20240115	9790	-57.35	20230221	3755	11.19	20231114	2.73	N	263700	500	98 억		138680	N	N	0	N	00	N
38	20240115	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-60	5	-1.42	283844305	68019	86.40	4235	4300	4120	5500	2965	4235	4172.88	0.64	0	12429	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	811	-2.91	0.90	12	0.35	-1434.00	4651.00	9790	20230221	-57.35	3755	20231114	11.19	4490	-7.02	20240109	4120	1.33	20240115	9790	-57.35	20230221	3755	11.19	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
39	20240115	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-75	5	-1.77	271227140	64984	82.55	4235	4300	4120	5500	2965	4235	4173.61	0.64	0	10847	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	808	-2.90	0.89	12	0.33	-1434.00	4651.00	9790	20230221	-57.51	3755	20231114	10.79	4490	-7.35	20240109	4120	0.97	20240115	9790	-57.51	20230221	3755	10.79	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
40	20240115	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-80	5	-1.89	247772780	59329	75.37	4235	4300	4120	5500	2965	4235	4176.10	0.64	0	11012	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	807	-2.90	0.89	12	0.31	-1434.00	4651.00	9790	20230221	-57.56	3755	20231114	10.65	4490	-7.46	20240109	4120	0.85	20240115	9790	-57.56	20230221	3755	10.65	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
41	20240115	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-65	5	-1.53	238064490	56994	72.40	4235	4300	4120	5500	2965	4235	4176.86	0.64	0	10792	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	810	-2.91	0.90	12	0.29	-1434.00	4651.00	9790	20230221	-57.41	3755	20231114	11.05	4490	-7.13	20240109	4120	1.21	20240115	9790	-57.41	20230221	3755	11.05	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
42	20240115	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-90	5	-2.13	205005835	49039	62.29	4235	4300	4120	5500	2965	4235	4180.30	0.64	0	6786	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	805	-2.89	0.89	12	0.25	-1434.00	4651.00	9790	20230221	-57.66	3755	20231114	10.39	4490	-7.68	20240109	4120	0.61	20240115	9790	-57.66	20230221	3755	10.39	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
43	20240115	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-70	5	-1.65	190205320	45467	57.76	4235	4300	4120	5500	2965	4235	4183.20	0.64	0	4798	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	809	-2.90	0.90	12	0.23	-1434.00	4651.00	9790	20230221	-57.46	3755	20231114	10.92	4490	-7.24	20240109	4120	1.09	20240115	9790	-57.46	20230221	3755	10.92	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
44	20240115	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-60	5	-1.42	113848740	27089	34.41	4235	4300	4175	5500	2965	4235	4202.59	0.64	0	3894	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	811	-2.91	0.90	12	0.14	-1434.00	4651.00	9790	20230221	-57.35	3755	20231114	11.19	4490	-7.02	20240109	4175	0.00	20240115	9790	-57.35	20230221	3755	11.19	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
45	20240115	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-35	5	-0.83	19810265	4710	5.98	4235	4235	4175	5500	2965	4235	4205.05	0.64	0	-598	4518	4376	4288	4146	4058	4332	4102	98	1265	500	3040	5	1	19414200	815	-2.93	0.90	12	0.02	-1434.00	4651.00	9790	20230221	-57.10	3755	20231114	11.85	4490	-6.46	20240109	4175	0.60	20240115	9790	-57.10	20230221	3755	11.85	20231114	2.74	N	263700	500	98 억		125056	N	N	0	N	00	N
46	20240112	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-230	5	-5.15	336199835	78036	171.00	4425	4430	4200	5800	3130	4465	4308.29	0.75	0	-21132	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	822	-2.95	0.91	12	0.40	-1434.00	4651.00	9790	20230221	-56.74	3755	20231114	12.78	4490	-5.68	20240109	4200	0.83	20240112	9790	-56.74	20230221	3755	12.78	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
47	20240112	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-200	5	-4.48	299128155	69263	151.78	4425	4430	4225	5800	3130	4465	4318.73	0.75	0	-21340	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	828	-2.97	0.92	12	0.36	-1434.00	4651.00	9790	20230221	-56.44	3755	20231114	13.58	4490	-5.01	20240109	4225	0.95	20240112	9790	-56.44	20230221	3755	13.58	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
48	20240112	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-195	5	-4.37	234960260	54232	118.84	4425	4430	4250	5800	3130	4465	4332.50	0.75	0	-19277	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	829	-2.98	0.92	12	0.28	-1434.00	4651.00	9790	20230221	-56.38	3755	20231114	13.72	4490	-4.90	20240109	4250	0.47	20240112	9790	-56.38	20230221	3755	13.72	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
49	20240112	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-155	5	-3.47	178923905	41163	90.20	4425	4430	4310	5800	3130	4465	4346.72	0.75	0	-15394	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	837	-3.01	0.93	12	0.21	-1434.00	4651.00	9790	20230221	-55.98	3755	20231114	14.78	4490	-4.01	20240109	4305	0.12	20240102	9790	-55.98	20230221	3755	14.78	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
50	20240112	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-130	5	-2.91	120664870	27682	60.66	4425	4430	4320	5800	3130	4465	4358.97	0.75	0	-10802	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	842	-3.02	0.93	12	0.14	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	4490	-3.45	20240109	4305	0.70	20240102	9790	-55.72	20230221	3755	15.45	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
51	20240112	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-125	5	-2.80	99081940	22707	49.76	4425	4430	4320	5800	3130	4465	4363.50	0.75	0	-10578	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	843	-3.03	0.93	12	0.12	-1434.00	4651.00	9790	20230221	-55.67	3755	20231114	15.58	4490	-3.34	20240109	4305	0.81	20240102	9790	-55.67	20230221	3755	15.58	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
52	20240112	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-135	5	-3.02	75440490	17254	37.81	4425	4430	4330	5800	3130	4465	4372.35	0.75	0	-9063	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	841	-3.02	0.93	12	0.09	-1434.00	4651.00	9790	20230221	-55.77	3755	20231114	15.31	4490	-3.56	20240109	4305	0.58	20240102	9790	-55.77	20230221	3755	15.31	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
53	20240112	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-55	5	-1.23	14260920	3231	7.08	4425	4430	4405	5800	3130	4465	4413.78	0.75	0	-1960	4551	4507	4441	4397	4331	4475	4365	98	1335	500	3210	5	1	19414200	856	-3.08	0.95	12	0.02	-1434.00	4651.00	9790	20230221	-54.95	3755	20231114	17.44	4490	-1.78	20240109	4305	2.44	20240102	9790	-54.95	20230221	3755	17.44	20231114	2.73	N	263700	500	98 억		146194	N	N	0	N	00	N
54	20240111	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-10	5	-0.22	201084495	45374	125.10	4475	4485	4375	5810	3135	4475	4431.71	0.74	0	2871	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	867	-3.11	0.96	12	0.23	-1434.00	4651.00	9790	20230221	-54.39	3755	20231114	18.91	4490	-0.56	20240109	4305	3.72	20240102	9790	-54.39	20230221	3755	18.91	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
55	20240111	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-20	5	-0.45	197194895	44497	122.68	4475	4485	4375	5810	3135	4475	4431.64	0.74	0	2623	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	865	-3.11	0.96	12	0.23	-1434.00	4651.00	9790	20230221	-54.49	3755	20231114	18.64	4490	-0.78	20240109	4305	3.48	20240102	9790	-54.49	20230221	3755	18.64	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
56	20240111	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-50	5	-1.12	172077160	38829	107.05	4475	4485	4375	5810	3135	4475	4431.67	0.74	0	3292	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	859	-3.09	0.95	12	0.20	-1434.00	4651.00	9790	20230221	-54.80	3755	20231114	17.84	4490	-1.45	20240109	4305	2.79	20240102	9790	-54.80	20230221	3755	17.84	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
57	20240111	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-60	5	-1.34	163379845	36864	101.63	4475	4485	4375	5810	3135	4475	4431.96	0.74	0	3997	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	857	-3.08	0.95	12	0.19	-1434.00	4651.00	9790	20230221	-54.90	3755	20231114	17.58	4490	-1.67	20240109	4305	2.56	20240102	9790	-54.90	20230221	3755	17.58	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
58	20240111	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-15	5	-0.34	44258405	9957	27.45	4475	4480	4420	5810	3135	4475	4444.95	0.74	0	-1319	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	866	-3.11	0.96	12	0.05	-1434.00	4651.00	9790	20230221	-54.44	3755	20231114	18.77	4490	-0.67	20240109	4305	3.60	20240102	9790	-54.44	20230221	3755	18.77	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
59	20240111	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-15	5	-0.34	34665300	7806	21.52	4475	4480	4420	5810	3135	4475	4440.85	0.74	0	-1281	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	866	-3.11	0.96	12	0.04	-1434.00	4651.00	9790	20230221	-54.44	3755	20231114	18.77	4490	-0.67	20240109	4305	3.60	20240102	9790	-54.44	20230221	3755	18.77	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
60	20240111	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-45	5	-1.01	20801700	4685	12.92	4475	4480	4420	5810	3135	4475	4440.06	0.74	0	-643	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	860	-3.09	0.95	12	0.02	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	4490	-1.34	20240109	4305	2.90	20240102	9790	-54.75	20230221	3755	17.98	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
61	20240111	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-10	5	-0.22	8332275	1875	5.17	4475	4480	4420	5810	3135	4475	4443.88	0.74	0	-539	4545	4510	4455	4420	4365	4527	4437	98	1335	500	3220	5	1	19414200	867	-3.11	0.96	12	0.01	-1434.00	4651.00	9790	20230221	-54.39	3755	20231114	18.91	4490	-0.56	20240109	4305	3.72	20240102	9790	-54.39	20230221	3755	18.91	20231114	2.74	N	263700	500	98 억		143281	N	N	0	N	00	N
62	20240110	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	5	2	0.11	152293905	34346	99.76	4450	4490	4400	5810	3130	4470	4434.06	0.71	0	4658	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	869	-3.12	0.96	12	0.18	-1434.00	4651.00	9790	20230221	-54.29	3755	20231114	19.17	4490	0.00	20240109	4305	3.95	20240102	9790	-54.29	20230221	3755	19.17	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
63	20240110	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-25	5	-0.56	145222380	32767	95.17	4450	4475	4400	5810	3130	4470	4431.92	0.71	0	4697	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	863	-3.10	0.96	12	0.17	-1434.00	4651.00	9790	20230221	-54.60	3755	20231114	18.38	4490	-1.00	20240109	4305	3.25	20240102	9790	-54.60	20230221	3755	18.38	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
64	20240110	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-25	5	-0.56	128265675	28957	84.10	4450	4475	4400	5810	3130	4470	4429.46	0.71	0	4630	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	863	-3.10	0.96	12	0.15	-1434.00	4651.00	9790	20230221	-54.60	3755	20231114	18.38	4490	-1.00	20240109	4305	3.25	20240102	9790	-54.60	20230221	3755	18.38	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
65	20240110	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-10	5	-0.22	121560525	27453	79.74	4450	4475	4400	5810	3130	4470	4427.88	0.71	0	5222	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	866	-3.11	0.96	12	0.14	-1434.00	4651.00	9790	20230221	-54.44	3755	20231114	18.77	4490	-0.67	20240109	4305	3.60	20240102	9790	-54.44	20230221	3755	18.77	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
66	20240110	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	0	3	0.00	115327470	26054	75.67	4450	4475	4400	5810	3130	4470	4426.40	0.71	0	5846	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	868	-3.12	0.96	12	0.13	-1434.00	4651.00	9790	20230221	-54.34	3755	20231114	19.04	4490	-0.45	20240109	4305	3.83	20240102	9790	-54.34	20230221	3755	19.04	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
67	20240110	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-30	5	-0.67	91746735	20761	60.30	4450	4460	4400	5810	3130	4470	4419.08	0.71	0	7382	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	862	-3.10	0.95	12	0.11	-1434.00	4651.00	9790	20230221	-54.65	3755	20231114	18.24	4490	-1.11	20240109	4305	3.14	20240102	9790	-54.65	20230221	3755	18.24	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
68	20240110	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-55	5	-1.23	68724330	15554	45.18	4450	4460	4400	5810	3130	4470	4418.28	0.71	0	5808	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	857	-3.08	0.95	12	0.08	-1434.00	4651.00	9790	20230221	-54.90	3755	20231114	17.58	4490	-1.67	20240109	4305	2.56	20240102	9790	-54.90	20230221	3755	17.58	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
69	20240110	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-35	5	-0.78	42638735	9652	28.03	4450	4460	4400	5810	3130	4470	4417.36	0.71	0	3371	4526	4497	4461	4432	4396	4512	4447	98	1340	500	3210	5	1	19414200	861	-3.09	0.95	12	0.05	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	4490	-1.22	20240109	4305	3.02	20240102	9790	-54.70	20230221	3755	18.11	20231114	2.73	N	263700	500	98 억		138623	N	N	0	N	00	N
70	20240109	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	30	2	0.68	153300345	34408	136.01	4430	4490	4425	5770	3110	4440	4455.36	0.66	0	9401	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	868	-3.12	0.96	12	0.18	-1434.00	4651.00	9790	20230221	-54.34	3755	20231114	19.04	4490	-0.45	20240109	4305	3.83	20240102	9790	-54.34	20230221	3755	19.04	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
71	20240109	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	20	2	0.45	152299935	34184	135.12	4430	4490	4425	5770	3110	4440	4455.30	0.66	0	9358	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	866	-3.11	0.96	12	0.18	-1434.00	4651.00	9790	20230221	-54.44	3755	20231114	18.77	4490	-0.67	20240109	4305	3.60	20240102	9790	-54.44	20230221	3755	18.77	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
72	20240109	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	5	2	0.11	124561445	27961	110.52	4430	4490	4425	5770	3110	4440	4454.83	0.66	0	4330	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	863	-3.10	0.96	12	0.14	-1434.00	4651.00	9790	20230221	-54.60	3755	20231114	18.38	4490	-1.00	20240109	4305	3.25	20240102	9790	-54.60	20230221	3755	18.38	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
73	20240109	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	15	2	0.34	90297235	20246	80.03	4430	4490	4425	5770	3110	4440	4460.00	0.66	0	4515	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	865	-3.11	0.96	12	0.10	-1434.00	4651.00	9790	20230221	-54.49	3755	20231114	18.64	4490	-0.78	20240109	4305	3.48	20240102	9790	-54.49	20230221	3755	18.64	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
74	20240109	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	20	2	0.45	84080890	18850	74.51	4430	4490	4425	5770	3110	4440	4460.52	0.66	0	4521	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	866	-3.11	0.96	12	0.10	-1434.00	4651.00	9790	20230221	-54.44	3755	20231114	18.77	4490	-0.67	20240109	4305	3.60	20240102	9790	-54.44	20230221	3755	18.77	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
75	20240109	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	30	2	0.68	53556525	12019	47.51	4430	4485	4425	5770	3110	4440	4455.99	0.66	0	3983	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	868	-3.12	0.96	12	0.06	-1434.00	4651.00	9790	20230221	-54.34	3755	20231114	19.04	4485	-0.33	20240109	4305	3.83	20240102	9790	-54.34	20230221	3755	19.04	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
76	20240109	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	15	2	0.34	40972260	9196	36.35	4430	4485	4425	5770	3110	4440	4455.44	0.66	0	3322	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	865	-3.11	0.96	12	0.05	-1434.00	4651.00	9790	20230221	-54.49	3755	20231114	18.64	4485	-0.67	20240109	4305	3.48	20240102	9790	-54.49	20230221	3755	18.64	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
77	20240109	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	0	3	0.00	6340615	1430	5.65	4430	4445	4425	5770	3110	4440	4434.00	0.66	0	202	4510	4475	4415	4380	4320	4445	4350	98	1330	500	3190	5	1	19414200	862	-3.10	0.95	12	0.01	-1434.00	4651.00	9790	20230221	-54.65	3755	20231114	18.24	4450	-0.22	20240108	4305	3.14	20240102	9790	-54.65	20230221	3755	18.24	20231114	2.75	N	263700	500	98 억		128283	N	N	0	N	00	N
78	20240108	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	40	2	0.91	105042325	23889	91.87	4450	4450	4355	5720	3080	4400	4397.09	0.68	0	-3398	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	862	-3.10	0.95	12	0.12	-1434.00	4651.00	9790	20230221	-54.65	3755	20231114	18.24	4450	-0.22	20240108	4305	3.14	20240102	9790	-54.65	20230221	3755	18.24	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
79	20240108	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	20	2	0.45	101378920	23061	88.68	4450	4450	4355	5720	3080	4400	4396.12	0.68	0	-3326	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	858	-3.08	0.95	12	0.12	-1434.00	4651.00	9790	20230221	-54.85	3755	20231114	17.71	4450	-0.67	20240108	4305	2.67	20240102	9790	-54.85	20230221	3755	17.71	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
80	20240108	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	40	2	0.91	96080350	21860	84.06	4450	4450	4355	5720	3080	4400	4395.26	0.68	0	-3317	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	862	-3.10	0.95	12	0.11	-1434.00	4651.00	9790	20230221	-54.65	3755	20231114	18.24	4450	-0.22	20240108	4305	3.14	20240102	9790	-54.65	20230221	3755	18.24	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
81	20240108	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-25	5	-0.57	80062435	18222	70.07	4450	4450	4355	5720	3080	4400	4393.72	0.68	0	-2990	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	849	-3.05	0.94	12	0.09	-1434.00	4651.00	9790	20230221	-55.31	3755	20231114	16.51	4450	-1.69	20240108	4305	1.63	20240102	9790	-55.31	20230221	3755	16.51	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
82	20240108	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-15	5	-0.34	57925385	13172	50.65	4450	4450	4355	5720	3080	4400	4397.62	0.68	0	-4840	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	851	-3.06	0.94	12	0.07	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	4450	-1.46	20240108	4305	1.86	20240102	9790	-55.21	20230221	3755	16.78	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
83	20240108	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	51036300	11604	44.62	4450	4450	4355	5720	3080	4400	4398.16	0.68	0	-4840	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	854	-3.07	0.95	12	0.06	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	4450	-1.12	20240108	4305	2.21	20240102	9790	-55.06	20230221	3755	17.18	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
84	20240108	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	46757140	10629	40.87	4450	4450	4355	5720	3080	4400	4399.02	0.68	0	-4903	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	852	-3.06	0.94	12	0.05	-1434.00	4651.00	9790	20230221	-55.16	3755	20231114	16.91	4450	-1.35	20240108	4305	1.97	20240102	9790	-55.16	20230221	3755	16.91	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
85	20240108	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-20	5	-0.45	28831670	6529	25.11	4450	4450	4355	5720	3080	4400	4415.94	0.68	0	-4432	4483	4441	4403	4361	4323	4462	4382	98	1320	500	3160	5	1	19414200	850	-3.05	0.94	12	0.03	-1434.00	4651.00	9790	20230221	-55.26	3755	20231114	16.64	4450	-1.57	20240108	4305	1.74	20240102	9790	-55.26	20230221	3755	16.64	20231114	2.81	N	263700	500	98 억		131681	N	N	0	N	00	N
86	20240105	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-5	5	-0.11	112703980	25590	61.66	4375	4445	4365	5720	3085	4405	4404.23	0.69	0	-2125	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	854	-3.07	0.95	12	0.13	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	4445	0.00	20240102	4305	2.21	20240102	9790	-55.06	20230221	3755	17.18	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
87	20240105	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-10	5	-0.23	104161415	23646	56.98	4375	4445	4365	5720	3085	4405	4405.03	0.69	0	-1697	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	853	-3.06	0.94	12	0.12	-1434.00	4651.00	9790	20230221	-55.11	3755	20231114	17.04	4445	0.00	20240102	4305	2.09	20240102	9790	-55.11	20230221	3755	17.04	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
88	20240105	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-20	5	-0.45	98685730	22399	53.97	4375	4445	4365	5720	3085	4405	4405.81	0.69	0	-708	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	851	-3.06	0.94	12	0.12	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	4445	0.00	20240102	4305	1.86	20240102	9790	-55.21	20230221	3755	16.78	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
89	20240105	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	15	2	0.34	71797495	16260	39.18	4375	4445	4375	5720	3085	4405	4415.66	0.69	0	2132	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	858	-3.08	0.95	12	0.08	-1434.00	4651.00	9790	20230221	-54.85	3755	20231114	17.71	4445	0.00	20240102	4305	2.67	20240102	9790	-54.85	20230221	3755	17.71	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
90	20240105	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	25	2	0.57	59283450	13439	32.38	4375	4445	4375	5720	3085	4405	4411.35	0.69	0	2612	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	860	-3.09	0.95	12	0.07	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	4445	0.00	20240102	4305	2.90	20240102	9790	-54.75	20230221	3755	17.98	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
91	20240105	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	25	2	0.57	51855715	11764	28.35	4375	4445	4375	5720	3085	4405	4408.03	0.69	0	3229	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	860	-3.09	0.95	12	0.06	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	4445	0.00	20240102	4305	2.90	20240102	9790	-54.75	20230221	3755	17.98	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
92	20240105	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-5	5	-0.11	40308070	9146	22.04	4375	4445	4375	5720	3085	4405	4407.21	0.69	0	3216	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	854	-3.07	0.95	12	0.05	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	4445	0.00	20240102	4305	2.21	20240102	9790	-55.06	20230221	3755	17.18	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
93	20240105	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-20	5	-0.45	9351480	2136	5.15	4375	4410	4375	5720	3085	4405	4376.57	0.69	0	326	4485	4445	4400	4360	4315	4422	4337	98	1315	500	3170	5	1	19414200	851	-3.06	0.94	12	0.01	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	4445	-1.35	20240102	4305	1.86	20240102	9790	-55.21	20230221	3755	16.78	20231114	2.83	N	263700	500	98 억		133806	N	N	0	N	00	N
94	20240104	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-30	5	-0.68	181595955	41382	155.91	4410	4440	4355	5760	3105	4435	4388.26	0.73	0	-7747	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	855	-3.07	0.95	12	0.21	-1434.00	4651.00	9790	20230221	-55.01	3755	20231114	17.31	4445	-0.90	20240102	4305	2.32	20240102	9790	-55.01	20230221	3755	17.31	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
95	20240104	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-60	5	-1.35	179665760	40943	154.26	4410	4440	4355	5760	3105	4435	4388.19	0.73	0	-7638	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	849	-3.05	0.94	12	0.21	-1434.00	4651.00	9790	20230221	-55.31	3755	20231114	16.51	4445	-1.57	20240102	4305	1.63	20240102	9790	-55.31	20230221	3755	16.51	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
96	20240104	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-55	5	-1.24	150365685	34246	129.03	4410	4440	4355	5760	3105	4435	4390.75	0.73	0	-7437	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	850	-3.05	0.94	12	0.18	-1434.00	4651.00	9790	20230221	-55.26	3755	20231114	16.64	4445	-1.46	20240102	4305	1.74	20240102	9790	-55.26	20230221	3755	16.64	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
97	20240104	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-25	5	-0.56	121893575	27751	104.56	4410	4440	4355	5760	3105	4435	4392.40	0.73	0	-7496	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	856	-3.08	0.95	12	0.14	-1434.00	4651.00	9790	20230221	-54.95	3755	20231114	17.44	4445	-0.79	20240102	4305	2.44	20240102	9790	-54.95	20230221	3755	17.44	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
98	20240104	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-35	5	-0.79	106620000	24277	91.47	4410	4440	4355	5760	3105	4435	4391.81	0.73	0	-7819	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	854	-3.07	0.95	12	0.13	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	4445	-1.01	20240102	4305	2.21	20240102	9790	-55.06	20230221	3755	17.18	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
99	20240104	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-50	5	-1.13	96110360	21892	82.48	4410	4440	4355	5760	3105	4435	4390.20	0.73	0	-7920	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	851	-3.06	0.94	12	0.11	-1434.00	4651.00	9790	20230221	-55.21	3755	20231114	16.78	4445	-1.35	20240102	4305	1.86	20240102	9790	-55.21	20230221	3755	16.78	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
100	20240104	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-20	5	-0.45	68458225	15605	58.79	4410	4440	4355	5760	3105	4435	4386.94	0.73	0	-5340	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	857	-3.08	0.95	12	0.08	-1434.00	4651.00	9790	20230221	-54.90	3755	20231114	17.58	4445	-0.67	20240102	4305	2.56	20240102	9790	-54.90	20230221	3755	17.58	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
101	20240104	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-45	5	-1.01	5897425	1342	5.06	4410	4410	4390	5760	3105	4435	4394.50	0.73	0	19	4505	4470	4410	4375	4315	4487	4392	98	1325	500	3190	5	1	19414200	852	-3.06	0.94	12	0.01	-1434.00	4651.00	9790	20230221	-55.16	3755	20231114	16.91	4445	-1.24	20240102	4305	1.97	20240102	9790	-55.16	20230221	3755	16.91	20231114	2.85	N	263700	500	98 억		141221	N	N	0	N	00	N
102	20240103	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	10	2	0.23	116488900	26401	80.94	4370	4445	4350	5750	3100	4425	4412.20	0.72	0	1050	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	861	-3.09	0.95	12	0.14	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	4445	0.00	20240102	4305	3.02	20240102	9790	-54.70	20230221	3755	18.11	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
103	20240103	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	10	2	0.23	106826410	24220	74.26	4370	4445	4350	5750	3100	4425	4410.67	0.72	0	-42	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	861	-3.09	0.95	12	0.12	-1434.00	4651.00	9790	20230221	-54.70	3755	20231114	18.11	4445	0.00	20240102	4305	3.02	20240102	9790	-54.70	20230221	3755	18.11	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
104	20240103	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	5	2	0.11	88517255	20084	61.58	4370	4445	4350	5750	3100	4425	4407.35	0.72	0	-470	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	860	-3.09	0.95	12	0.10	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	4445	0.00	20240102	4305	2.90	20240102	9790	-54.75	20230221	3755	17.98	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
105	20240103	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-25	5	-0.56	74498890	16910	51.84	4370	4445	4350	5750	3100	4425	4405.61	0.72	0	-750	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	854	-3.07	0.95	12	0.09	-1434.00	4651.00	9790	20230221	-55.06	3755	20231114	17.18	4445	0.00	20240102	4305	2.21	20240102	9790	-55.06	20230221	3755	17.18	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
106	20240103	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-45	5	-1.02	71906085	16321	50.04	4370	4445	4350	5750	3100	4425	4405.74	0.72	0	-1124	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	850	-3.05	0.94	12	0.08	-1434.00	4651.00	9790	20230221	-55.26	3755	20231114	16.64	4445	0.00	20240102	4305	1.74	20240102	9790	-55.26	20230221	3755	16.64	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
107	20240103	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	5	2	0.11	33089010	7502	23.00	4370	4445	4350	5750	3100	4425	4410.69	0.72	0	-1927	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	860	-3.09	0.95	12	0.04	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	4445	0.00	20240102	4305	2.90	20240102	9790	-54.75	20230221	3755	17.98	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
108	20240103	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-10	5	-0.23	14187475	3238	9.93	4370	4420	4350	5750	3100	4425	4381.55	0.72	0	-52	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	857	-3.08	0.95	12	0.02	-1434.00	4651.00	9790	20230221	-54.90	3755	20231114	17.58	4445	-0.67	20240102	4305	2.56	20240102	9790	-54.90	20230221	3755	17.58	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
109	20240103	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-60	5	-1.36	6043120	1385	4.25	4370	4385	4350	5750	3100	4425	4363.26	0.72	0	165	4531	4477	4391	4337	4251	4505	4365	98	1325	500	3180	5	1	19414200	847	-3.04	0.94	12	0.01	-1434.00	4651.00	9790	20230221	-55.41	3755	20231114	16.25	4445	-1.80	20240102	4305	1.39	20240102	9790	-55.41	20230221	3755	16.25	20231114	2.89	N	263700	500	98 억		140167	N	N	0	N	00	N
110	20240102	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	90	2	2.08	136653190	31174	86.23	4360	4445	4305	5630	3035	4335	4383.42	0.68	0	7381	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	859	-3.09	0.95	12	0.16	-1434.00	4651.00	9790	20230221	-54.80	3755	20231114	17.84	4445	-0.45	20240102	4305	2.79	20240102	9790	-54.80	20230221	3755	17.84	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
111	20240102	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	60	2	1.38	129443605	29543	81.72	4360	4445	4305	5630	3035	4335	4381.53	0.68	0	6990	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	853	-3.06	0.94	12	0.15	-1434.00	4651.00	9790	20230221	-55.11	3755	20231114	17.04	4445	-1.12	20240102	4305	2.09	20240102	9790	-55.11	20230221	3755	17.04	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
112	20240102	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	95	2	2.19	108503035	24792	68.58	4360	4445	4305	5630	3035	4335	4376.53	0.68	0	5253	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	860	-3.09	0.95	12	0.13	-1434.00	4651.00	9790	20230221	-54.75	3755	20231114	17.98	4445	-0.34	20240102	4305	2.90	20240102	9790	-54.75	20230221	3755	17.98	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
113	20240102	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	70	2	1.61	85204075	19535	54.03	4360	4435	4305	5630	3035	4335	4361.61	0.68	0	4629	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	855	-3.07	0.95	12	0.10	-1434.00	4651.00	9790	20230221	-55.01	3755	20231114	17.31	4435	-0.68	20240102	4305	2.32	20240102	9790	-55.01	20230221	3755	17.31	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
114	20240102	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	35	2	0.81	52031960	11998	33.19	4360	4395	4305	5630	3035	4335	4336.72	0.68	0	870	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	848	-3.05	0.94	12	0.06	-1434.00	4651.00	9790	20230221	-55.36	3755	20231114	16.38	4395	-0.57	20240102	4305	1.51	20240102	9790	-55.36	20230221	3755	16.38	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
115	20240102	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	0	3	0.00	28768470	6654	18.41	4360	4380	4305	5630	3035	4335	4323.49	0.68	0	-2209	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	842	-3.02	0.93	12	0.03	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	4380	-1.03	20240102	4305	0.70	20240102	9790	-55.72	20230221	3755	15.45	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
116	20240102	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	25	2	0.58	492820	113	0.31	4360	4380	4360	5630	3035	4335	4361.24	0.68	0	-11	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	846	-3.04	0.94	12	0.00	-1434.00	4651.00	9790	20230221	-55.46	3755	20231114	16.11	4380	-0.46	20240102	4360	0.00	20240102	9790	-55.46	20230221	3755	16.11	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N
117	20240102	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	0	3	0.00	0	0	0.00	0	0	0	5630	3035	4335	0.00	0.68	0	0	4438	4386	4348	4296	4258	4367	4277	98	1295	500	3120	5	1	19414200	842	-3.02	0.93	12	0.00	-1434.00	4651.00	9790	20230221	-55.72	3755	20231114	15.45	0	0.00	0	0	0.00	0	9790	-55.72	20230221	3755	15.45	20231114	2.93	N	263700	500	98 억		132788	N	N	0	N	00	N