KissMeData/293780/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	121119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7540	-10	5	-0.13	195923730	25961	44.07	7550	7680	7430	9810	5290	7550	7546.85	2.51	0	1894	7910	7730	7610	7430	7310	7670	7370	111	2260	500	5430	10	1	22298866	1681	-15.91	3.21	12	0.12	-474.00	2349.00	13650	20230414	-44.76	7430	20240123	1.48	9520	-20.80	20240102	7430	1.48	20240123	13650	-44.76	20230414	7430	1.48	20240123	1.47	N	293780	500	111 억		560147	N	N	0	N	00	N
3	20240123	111115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7590	40	2	0.53	167635920	22216	37.71	7550	7680	7430	9810	5290	7550	7545.73	2.51	0	3116	7910	7730	7610	7430	7310	7670	7370	111	2260	500	5430	10	1	22298866	1692	-16.01	3.23	12	0.10	-474.00	2349.00	13650	20230414	-44.40	7430	20240123	2.15	9520	-20.27	20240102	7430	2.15	20240123	13650	-44.40	20230414	7430	2.15	20240123	1.47	N	293780	500	111 억		560147	N	N	0	N	00	N
4	20240123	101115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7590	40	2	0.53	145624470	19312	32.78	7550	7680	7430	9810	5290	7550	7540.62	2.51	0	4041	7910	7730	7610	7430	7310	7670	7370	111	2260	500	5430	10	1	22298866	1692	-16.01	3.23	12	0.09	-474.00	2349.00	13650	20230414	-44.40	7430	20240123	2.15	9520	-20.27	20240102	7430	2.15	20240123	13650	-44.40	20230414	7430	2.15	20240123	1.47	N	293780	500	111 억		560147	N	N	0	N	00	N
5	20240123	091115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7510	-40	5	-0.53	44962120	6009	10.20	7550	7570	7430	9810	5290	7550	7482.46	2.51	0	243	7910	7730	7610	7430	7310	7670	7370	111	2260	500	5430	10	1	22298866	1675	-15.84	3.20	12	0.03	-474.00	2349.00	13650	20230414	-44.98	7430	20240123	1.08	9520	-21.11	20240102	7430	1.08	20240123	13650	-44.98	20230414	7430	1.08	20240123	1.47	N	293780	500	111 억		560147	N	N	0	N	00	N
6	20240119	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-70	5	-0.91	434179800	56533	157.82	7700	7900	7570	9990	5390	7690	7680.11	2.58	0	-7276	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1699	-16.08	3.24	12	0.25	-474.00	2349.00	13650	20230414	-44.18	7430	20231031	2.56	9520	-19.96	20240102	7570	0.66	20240119	13650	-44.18	20230414	7430	2.56	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
7	20240119	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-70	5	-0.91	391970240	50972	142.30	7700	7900	7570	9990	5390	7690	7689.91	2.58	0	-5255	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1699	-16.08	3.24	12	0.23	-474.00	2349.00	13650	20230414	-44.18	7430	20231031	2.56	9520	-19.96	20240102	7570	0.66	20240119	13650	-44.18	20230414	7430	2.56	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
8	20240119	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7580	-110	5	-1.43	354721320	46073	128.62	7700	7900	7570	9990	5390	7690	7699.11	2.58	0	-3956	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1690	-15.99	3.23	12	0.21	-474.00	2349.00	13650	20230414	-44.47	7430	20231031	2.02	9520	-20.38	20240102	7570	0.13	20240119	13650	-44.47	20230414	7430	2.02	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
9	20240119	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	-80	5	-1.04	328836930	42670	119.12	7700	7900	7570	9990	5390	7690	7706.51	2.58	0	-2713	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1697	-16.05	3.24	12	0.19	-474.00	2349.00	13650	20230414	-44.25	7430	20231031	2.42	9520	-20.06	20240102	7570	0.53	20240119	13650	-44.25	20230414	7430	2.42	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
10	20240119	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-20	5	-0.26	252074460	32598	91.00	7700	7900	7670	9990	5390	7690	7732.82	2.58	0	-2666	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1710	-16.18	3.27	12	0.15	-474.00	2349.00	13650	20230414	-43.81	7430	20231031	3.23	9520	-19.43	20240102	7640	0.39	20240118	13650	-43.81	20230414	7430	3.23	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
11	20240119	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	20	2	0.26	218778890	28278	78.94	7700	7900	7680	9990	5390	7690	7736.72	2.58	0	-1581	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1719	-16.27	3.28	12	0.13	-474.00	2349.00	13650	20230414	-43.52	7430	20231031	3.77	9520	-19.01	20240102	7640	0.92	20240118	13650	-43.52	20230414	7430	3.77	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
12	20240119	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	20	2	0.26	138111800	17806	49.71	7700	7900	7690	9990	5390	7690	7756.48	2.58	0	1490	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1719	-16.27	3.28	12	0.08	-474.00	2349.00	13650	20230414	-43.52	7430	20231031	3.77	9520	-19.01	20240102	7640	0.92	20240118	13650	-43.52	20230414	7430	3.77	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
13	20240119	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	100	2	1.30	9791300	1260	3.52	7700	7790	7700	9990	5390	7690	7770.87	2.58	0	-1052	7936	7812	7726	7602	7516	7770	7560	111	2300	500	5530	10	1	22298866	1737	-16.43	3.32	12	0.01	-474.00	2349.00	13650	20230414	-42.93	7430	20231031	4.85	9520	-18.17	20240102	7640	1.96	20240118	13650	-42.93	20230414	7430	4.85	20231031	1.47	N	293780	500	111 억		574306	N	N	0	N	00	N
14	20240118	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-40	5	-0.52	276490400	35736	34.61	7740	7850	7640	10040	5420	7730	7737.10	2.62	0	-7875	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1715	-16.22	3.27	12	0.16	-474.00	2349.00	13650	20230414	-43.66	7430	20231031	3.50	9520	-19.22	20240102	7640	0.65	20240118	13650	-43.66	20230414	7430	3.50	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
15	20240118	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7690	-40	5	-0.52	264874220	34225	33.15	7740	7850	7640	10040	5420	7730	7739.20	2.62	0	-7010	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1715	-16.22	3.27	12	0.15	-474.00	2349.00	13650	20230414	-43.66	7430	20231031	3.50	9520	-19.22	20240102	7640	0.65	20240118	13650	-43.66	20230414	7430	3.50	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
16	20240118	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7710	-20	5	-0.26	231157850	29826	28.89	7740	7850	7650	10040	5420	7730	7750.21	2.62	0	-6912	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1719	-16.27	3.28	12	0.13	-474.00	2349.00	13650	20230414	-43.52	7430	20231031	3.77	9520	-19.01	20240102	7650	0.78	20240118	13650	-43.52	20230414	7430	3.77	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
17	20240118	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	20	2	0.26	172996070	22270	21.57	7740	7850	7700	10040	5420	7730	7768.12	2.62	0	-2851	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1728	-16.35	3.30	12	0.10	-474.00	2349.00	13650	20230414	-43.22	7430	20231031	4.31	9520	-18.59	20240102	7660	1.17	20240117	13650	-43.22	20230414	7430	4.31	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
18	20240118	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	20	2	0.26	144713420	18628	18.04	7740	7850	7700	10040	5420	7730	7768.60	2.62	0	-1794	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1728	-16.35	3.30	12	0.08	-474.00	2349.00	13650	20230414	-43.22	7430	20231031	4.31	9520	-18.59	20240102	7660	1.17	20240117	13650	-43.22	20230414	7430	4.31	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
19	20240118	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	40	2	0.52	123249090	15863	15.36	7740	7850	7700	10040	5420	7730	7769.60	2.62	0	-326	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1733	-16.39	3.31	12	0.07	-474.00	2349.00	13650	20230414	-43.08	7430	20231031	4.58	9520	-18.38	20240102	7660	1.44	20240117	13650	-43.08	20230414	7430	4.58	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
20	20240118	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	70	2	0.91	85710530	11038	10.69	7740	7850	7700	10040	5420	7730	7765.04	2.62	0	697	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1739	-16.46	3.32	12	0.05	-474.00	2349.00	13650	20230414	-42.86	7430	20231031	4.98	9520	-18.07	20240102	7660	1.83	20240117	13650	-42.86	20230414	7430	4.98	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
21	20240118	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7810	80	2	1.03	32895290	4251	4.12	7740	7850	7700	10040	5420	7730	7738.25	2.62	0	1131	8136	7932	7796	7592	7456	7865	7525	111	2310	500	5560	10	1	22298866	1742	-16.48	3.32	12	0.02	-474.00	2349.00	13650	20230414	-42.78	7430	20231031	5.11	9520	-17.96	20240102	7660	1.96	20240117	13650	-42.78	20230414	7430	5.11	20231031	1.51	N	293780	500	111 억		583150	N	N	0	N	00	N
22	20240117	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-280	5	-3.50	798211660	102924	241.21	7960	8000	7660	10410	5610	8010	7755.46	2.66	0	-10209	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1724	-16.31	3.29	12	0.46	-474.00	2349.00	13650	20230414	-43.37	7430	20231031	4.04	9520	-18.80	20240102	7660	0.91	20240117	13650	-43.37	20230414	7430	4.04	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
23	20240117	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-250	5	-3.12	787418220	101529	237.95	7960	8000	7660	10410	5610	8010	7755.60	2.66	0	-10029	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1730	-16.37	3.30	12	0.46	-474.00	2349.00	13650	20230414	-43.15	7430	20231031	4.44	9520	-18.49	20240102	7660	1.31	20240117	13650	-43.15	20230414	7430	4.44	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
24	20240117	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-340	5	-4.24	665225510	85684	200.81	7960	8000	7660	10410	5610	8010	7763.71	2.66	0	-9427	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1710	-16.18	3.27	12	0.38	-474.00	2349.00	13650	20230414	-43.81	7430	20231031	3.23	9520	-19.43	20240102	7660	0.13	20240117	13650	-43.81	20230414	7430	3.23	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
25	20240117	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-270	5	-3.37	531527400	68304	160.08	7960	8000	7700	10410	5610	8010	7781.79	2.66	0	-14542	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1726	-16.33	3.30	12	0.31	-474.00	2349.00	13650	20230414	-43.30	7430	20231031	4.17	9520	-18.70	20240102	7700	0.52	20240117	13650	-43.30	20230414	7430	4.17	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
26	20240117	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-250	5	-3.12	489401620	62863	147.33	7960	8000	7700	10410	5610	8010	7785.21	2.66	0	-12999	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1730	-16.37	3.30	12	0.28	-474.00	2349.00	13650	20230414	-43.15	7430	20231031	4.44	9520	-18.49	20240102	7700	0.78	20240117	13650	-43.15	20230414	7430	4.44	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
27	20240117	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	-220	5	-2.75	417459230	53633	125.70	7960	8000	7700	10410	5610	8010	7783.63	2.66	0	-9019	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1737	-16.43	3.32	12	0.24	-474.00	2349.00	13650	20230414	-42.93	7430	20231031	4.85	9520	-18.17	20240102	7700	1.17	20240117	13650	-42.93	20230414	7430	4.85	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
28	20240117	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	-290	5	-3.62	356652510	45808	107.36	7960	8000	7700	10410	5610	8010	7785.81	2.66	0	-9336	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1721	-16.29	3.29	12	0.21	-474.00	2349.00	13650	20230414	-43.44	7430	20231031	3.90	9520	-18.91	20240102	7700	0.26	20240117	13650	-43.44	20230414	7430	3.90	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
29	20240117	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	-160	5	-2.00	104629150	13322	31.22	7960	8000	7800	10410	5610	8010	7853.86	2.66	0	-1022	8336	8172	8026	7862	7716	8255	7945	111	2400	500	5760	10	1	22298866	1750	-16.56	3.34	12	0.06	-474.00	2349.00	13650	20230414	-42.49	7430	20231031	5.65	9520	-17.54	20240102	7800	0.64	20240117	13650	-42.49	20230414	7430	5.65	20231031	1.62	N	293780	500	111 억		593371	N	N	0	N	00	N
30	20240116	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8010	-30	5	-0.37	340903560	42655	52.02	7930	8190	7880	10450	5630	8040	7992.11	2.65	0	1958	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1786	-16.90	3.41	12	0.19	-474.00	2349.00	13650	20230414	-41.32	7430	20231031	7.81	9520	-15.86	20240102	7880	1.65	20240116	13650	-41.32	20230414	7430	7.81	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
31	20240116	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	-110	5	-1.37	332746910	41630	50.77	7930	8190	7880	10450	5630	8040	7992.96	2.65	0	2289	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1768	-16.73	3.38	12	0.19	-474.00	2349.00	13650	20230414	-41.90	7430	20231031	6.73	9520	-16.70	20240102	7880	0.63	20240116	13650	-41.90	20230414	7430	6.73	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
32	20240116	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-70	5	-0.87	293377300	36672	44.72	7930	8190	7880	10450	5630	8040	8000.04	2.65	0	1990	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1777	-16.81	3.39	12	0.16	-474.00	2349.00	13650	20230414	-41.61	7430	20231031	7.27	9520	-16.28	20240102	7880	1.14	20240116	13650	-41.61	20230414	7430	7.27	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
33	20240116	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-60	5	-0.75	258301130	32264	39.35	7930	8190	7880	10450	5630	8040	8005.86	2.65	0	1875	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1779	-16.84	3.40	12	0.14	-474.00	2349.00	13650	20230414	-41.54	7430	20231031	7.40	9520	-16.18	20240102	7880	1.27	20240116	13650	-41.54	20230414	7430	7.40	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
34	20240116	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-80	5	-1.00	240996110	30096	36.70	7930	8190	7880	10450	5630	8040	8007.58	2.65	0	1754	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1775	-16.79	3.39	12	0.13	-474.00	2349.00	13650	20230414	-41.68	7430	20231031	7.13	9520	-16.39	20240102	7880	1.02	20240116	13650	-41.68	20230414	7430	7.13	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
35	20240116	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	20	2	0.25	201970050	25189	30.72	7930	8190	7890	10450	5630	8040	8018.18	2.65	0	2290	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1797	-17.00	3.43	12	0.11	-474.00	2349.00	13650	20230414	-40.95	7430	20231031	8.48	9520	-15.34	20240102	7890	2.15	20240116	13650	-40.95	20230414	7430	8.48	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
36	20240116	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-70	5	-0.87	126923320	15843	19.32	7930	8190	7920	10450	5630	8040	8011.32	2.65	0	915	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1777	-16.81	3.39	12	0.07	-474.00	2349.00	13650	20230414	-41.61	7430	20231031	7.27	9520	-16.28	20240102	7920	0.63	20240116	13650	-41.61	20230414	7430	7.27	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
37	20240116	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	90	2	1.12	49435430	6160	7.51	7930	8150	7930	10450	5630	8040	8025.23	2.65	0	3131	8386	8212	8096	7922	7806	8155	7865	111	2410	500	5780	10	1	22298866	1813	-17.15	3.46	12	0.03	-474.00	2349.00	13650	20230414	-40.44	7430	20231031	9.42	9520	-14.60	20240102	7930	2.52	20240116	13650	-40.44	20230414	7430	9.42	20231031	1.68	N	293780	500	111 억		591274	N	N	0	N	00	N
38	20240115	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8040	-190	5	-2.31	643471560	79866	62.97	8210	8270	7980	10690	5770	8230	8056.92	2.62	0	6490	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1793	-16.96	3.42	12	0.36	-474.00	2349.00	13650	20230414	-41.10	7430	20231031	8.21	9520	-15.55	20240102	7980	0.75	20240115	13650	-41.10	20230414	7430	8.21	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
39	20240115	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-130	5	-1.58	625571030	77644	61.22	8210	8270	7980	10690	5770	8230	8056.91	2.62	0	5974	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1806	-17.09	3.45	12	0.35	-474.00	2349.00	13650	20230414	-40.66	7430	20231031	9.02	9520	-14.92	20240102	7980	1.50	20240115	13650	-40.66	20230414	7430	9.02	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
40	20240115	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-170	5	-2.07	568194240	70515	55.60	8210	8270	7980	10690	5770	8230	8057.78	2.62	0	3581	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1797	-17.00	3.43	12	0.32	-474.00	2349.00	13650	20230414	-40.95	7430	20231031	8.48	9520	-15.34	20240102	7980	1.00	20240115	13650	-40.95	20230414	7430	8.48	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
41	20240115	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-170	5	-2.07	556833050	69102	54.49	8210	8270	7980	10690	5770	8230	8058.13	2.62	0	3667	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1797	-17.00	3.43	12	0.31	-474.00	2349.00	13650	20230414	-40.95	7430	20231031	8.48	9520	-15.34	20240102	7980	1.00	20240115	13650	-40.95	20230414	7430	8.48	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
42	20240115	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-140	5	-1.70	479096210	59477	46.90	8210	8270	7980	10690	5770	8230	8055.15	2.62	0	4530	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1804	-17.07	3.44	12	0.27	-474.00	2349.00	13650	20230414	-40.73	7430	20231031	8.88	9520	-15.02	20240102	7980	1.38	20240115	13650	-40.73	20230414	7430	8.88	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
43	20240115	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8000	-230	5	-2.79	357783130	44314	34.94	8210	8270	8000	10690	5770	8230	8073.81	2.62	0	-2218	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1784	-16.88	3.41	12	0.20	-474.00	2349.00	13650	20230414	-41.39	7430	20231031	7.67	9520	-15.97	20240102	8000	0.00	20240115	13650	-41.39	20230414	7430	7.67	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
44	20240115	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-130	5	-1.58	186476760	23001	18.14	8210	8270	8020	10690	5770	8230	8107.33	2.62	0	-4280	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1806	-17.09	3.45	12	0.10	-474.00	2349.00	13650	20230414	-40.66	7430	20231031	9.02	9520	-14.92	20240102	8020	1.00	20240115	13650	-40.66	20230414	7430	9.02	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
45	20240115	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	-110	5	-1.34	51153910	6276	4.95	8210	8270	8090	10690	5770	8230	8150.71	2.62	0	-2771	8863	8546	8373	8056	7883	8460	7970	111	2460	500	5920	10	1	22298866	1811	-17.13	3.46	12	0.03	-474.00	2349.00	13650	20230414	-40.51	7430	20231031	9.29	9520	-14.71	20240102	8090	0.37	20240115	13650	-40.51	20230414	7430	9.29	20231031	1.72	N	293780	500	111 억		584745	N	N	0	N	00	N
46	20240112	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-470	5	-5.40	1054925580	126616	224.00	8690	8690	8200	11310	6090	8700	8331.81	2.71	0	-16381	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1835	-17.36	3.50	12	0.57	-474.00	2349.00	13650	20230414	-39.71	7430	20231031	10.77	9520	-13.55	20240102	8200	0.37	20240112	13650	-39.71	20230414	7430	10.77	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
47	20240112	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-480	5	-5.52	1019795170	122344	216.44	8690	8690	8200	11310	6090	8700	8335.47	2.71	0	-15782	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1833	-17.34	3.50	12	0.55	-474.00	2349.00	13650	20230414	-39.78	7430	20231031	10.63	9520	-13.66	20240102	8200	0.24	20240112	13650	-39.78	20230414	7430	10.63	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
48	20240112	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-470	5	-5.40	930599040	111489	197.23	8690	8690	8200	11310	6090	8700	8347.00	2.71	0	-15573	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1835	-17.36	3.50	12	0.50	-474.00	2349.00	13650	20230414	-39.71	7430	20231031	10.77	9520	-13.55	20240102	8200	0.37	20240112	13650	-39.71	20230414	7430	10.77	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
49	20240112	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-490	5	-5.63	864768950	103487	183.08	8690	8690	8210	11310	6090	8700	8356.31	2.71	0	-13171	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1831	-17.32	3.50	12	0.46	-474.00	2349.00	13650	20230414	-39.85	7430	20231031	10.50	9520	-13.76	20240102	8210	0.00	20240112	13650	-39.85	20230414	7430	10.50	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
50	20240112	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-410	5	-4.71	619115500	73736	130.45	8690	8690	8290	11310	6090	8700	8396.38	2.71	0	-5771	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1849	-17.49	3.53	12	0.33	-474.00	2349.00	13650	20230414	-39.27	7430	20231031	11.57	9520	-12.92	20240102	8290	0.00	20240112	13650	-39.27	20230414	7430	11.57	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
51	20240112	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8360	-340	5	-3.91	414277520	49078	86.82	8690	8690	8320	11310	6090	8700	8441.21	2.71	0	-10088	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1864	-17.64	3.56	12	0.22	-474.00	2349.00	13650	20230414	-38.75	7430	20231031	12.52	9520	-12.18	20240102	8310	0.60	20240108	13650	-38.75	20230414	7430	12.52	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
52	20240112	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	-290	5	-3.33	322735780	38145	67.48	8690	8690	8320	11310	6090	8700	8460.76	2.71	0	-8207	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1875	-17.74	3.58	12	0.17	-474.00	2349.00	13650	20230414	-38.39	7430	20231031	13.19	9520	-11.66	20240102	8310	1.20	20240108	13650	-38.39	20230414	7430	13.19	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
53	20240112	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-150	5	-1.72	65396540	7616	13.47	8690	8690	8550	11310	6090	8700	8586.73	2.71	0	-3508	8913	8806	8693	8586	8473	8860	8640	111	2610	500	6260	10	1	22298866	1907	-18.04	3.64	12	0.03	-474.00	2349.00	13650	20230414	-37.36	7430	20231031	15.07	9520	-10.19	20240102	8310	2.89	20240108	13650	-37.36	20230414	7430	15.07	20231031	1.73	N	293780	500	111 억		605233	N	N	0	N	00	N
54	20240111	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	10	2	0.12	489621120	56329	89.24	8600	8800	8580	11290	6090	8690	8692.16	2.69	0	4667	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1940	-18.35	3.70	12	0.25	-474.00	2349.00	13650	20230414	-36.26	7430	20231031	17.09	9520	-8.61	20240102	8310	4.69	20240108	13650	-36.26	20230414	7430	17.09	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
55	20240111	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	90	2	1.04	438591800	50477	79.97	8600	8800	8580	11290	6090	8690	8688.94	2.69	0	3376	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1958	-18.52	3.74	12	0.23	-474.00	2349.00	13650	20230414	-35.68	7430	20231031	18.17	9520	-7.77	20240102	8310	5.66	20240108	13650	-35.68	20230414	7430	18.17	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
56	20240111	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	40	2	0.46	393566320	45351	71.85	8600	8800	8580	11290	6090	8690	8678.23	2.69	0	2919	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1947	-18.42	3.72	12	0.20	-474.00	2349.00	13650	20230414	-36.04	7430	20231031	17.50	9520	-8.30	20240102	8310	5.05	20240108	13650	-36.04	20230414	7430	17.50	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
57	20240111	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	20	2	0.23	316074310	36508	57.84	8600	8770	8580	11290	6090	8690	8657.67	2.69	0	114	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1942	-18.38	3.71	12	0.16	-474.00	2349.00	13650	20230414	-36.19	7430	20231031	17.23	9520	-8.51	20240102	8310	4.81	20240108	13650	-36.19	20230414	7430	17.23	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
58	20240111	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-60	5	-0.69	257868260	29815	47.24	8600	8770	8580	11290	6090	8690	8648.94	2.69	0	-1572	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1924	-18.21	3.67	12	0.13	-474.00	2349.00	13650	20230414	-36.78	7430	20231031	16.15	9520	-9.35	20240102	8310	3.85	20240108	13650	-36.78	20230414	7430	16.15	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
59	20240111	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	10	2	0.12	204779610	23709	37.56	8600	8730	8580	11290	6090	8690	8637.21	2.69	0	-3095	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1940	-18.35	3.70	12	0.11	-474.00	2349.00	13650	20230414	-36.26	7430	20231031	17.09	9520	-8.61	20240102	8310	4.69	20240108	13650	-36.26	20230414	7430	17.09	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
60	20240111	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-70	5	-0.81	118279310	13699	21.70	8600	8730	8580	11290	6090	8690	8634.16	2.69	0	-6726	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1922	-18.19	3.67	12	0.06	-474.00	2349.00	13650	20230414	-36.85	7430	20231031	16.02	9520	-9.45	20240102	8310	3.73	20240108	13650	-36.85	20230414	7430	16.02	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
61	20240111	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-20	5	-0.23	14634840	1700	2.69	8600	8730	8580	11290	6090	8690	8608.73	2.69	0	217	8983	8836	8703	8556	8423	8770	8490	111	2600	500	6250	10	1	22298866	1933	-18.29	3.69	12	0.01	-474.00	2349.00	13650	20230414	-36.48	7430	20231031	16.69	9520	-8.93	20240102	8310	4.33	20240108	13650	-36.48	20230414	7430	16.69	20231031	1.75	N	293780	500	111 억		600566	N	N	0	N	00	N
62	20240110	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-110	5	-1.25	535213060	61690	74.75	8850	8850	8570	11440	6160	8800	8675.78	2.76	0	-15607	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1938	-18.33	3.70	12	0.28	-474.00	2349.00	13650	20230414	-36.34	7430	20231031	16.96	9520	-8.72	20240102	8310	4.57	20240108	13650	-36.34	20230414	7430	16.96	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
63	20240110	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-110	5	-1.25	517443450	59645	72.28	8850	8850	8570	11440	6160	8800	8675.32	2.76	0	-14298	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1938	-18.33	3.70	12	0.27	-474.00	2349.00	13650	20230414	-36.34	7430	20231031	16.96	9520	-8.72	20240102	8310	4.57	20240108	13650	-36.34	20230414	7430	16.96	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
64	20240110	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8670	-130	5	-1.48	425556080	49003	59.38	8850	8850	8570	11440	6160	8800	8684.21	2.76	0	-12800	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1933	-18.29	3.69	12	0.22	-474.00	2349.00	13650	20230414	-36.48	7430	20231031	16.69	9520	-8.93	20240102	8310	4.33	20240108	13650	-36.48	20230414	7430	16.69	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
65	20240110	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-150	5	-1.70	363649390	41840	50.70	8850	8850	8570	11440	6160	8800	8691.35	2.76	0	-12223	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1929	-18.25	3.68	12	0.19	-474.00	2349.00	13650	20230414	-36.63	7430	20231031	16.42	9520	-9.14	20240102	8310	4.09	20240108	13650	-36.63	20230414	7430	16.42	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
66	20240110	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-180	5	-2.05	347115630	39926	48.38	8850	8850	8570	11440	6160	8800	8693.89	2.76	0	-12126	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1922	-18.19	3.67	12	0.18	-474.00	2349.00	13650	20230414	-36.85	7430	20231031	16.02	9520	-9.45	20240102	8310	3.73	20240108	13650	-36.85	20230414	7430	16.02	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
67	20240110	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-10	5	-0.11	283500670	32592	39.49	8850	8850	8570	11440	6160	8800	8698.37	2.76	0	-11974	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1960	-18.54	3.74	12	0.15	-474.00	2349.00	13650	20230414	-35.60	7430	20231031	18.30	9520	-7.67	20240102	8310	5.78	20240108	13650	-35.60	20230414	7430	18.30	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
68	20240110	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-60	5	-0.68	216820430	24984	30.27	8850	8850	8570	11440	6160	8800	8678.22	2.76	0	-11451	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1949	-18.44	3.72	12	0.11	-474.00	2349.00	13650	20230414	-35.97	7430	20231031	17.63	9520	-8.19	20240102	8310	5.17	20240108	13650	-35.97	20230414	7430	17.63	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
69	20240110	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-140	5	-1.59	66016800	7593	9.20	8850	8850	8630	11440	6160	8800	8693.98	2.76	0	-7290	9146	8972	8726	8552	8306	9060	8640	111	2640	500	6330	10	1	22298866	1931	-18.27	3.69	12	0.03	-474.00	2349.00	13650	20230414	-36.56	7430	20231031	16.55	9520	-9.03	20240102	8310	4.21	20240108	13650	-36.56	20230414	7430	16.55	20231031	1.73	N	293780	500	111 억		616175	N	N	3	N	00	N
70	20240109	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	340	2	4.02	723864110	82409	123.08	8480	8900	8480	10990	5930	8460	8783.80	2.64	0	25903	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1962	-18.57	3.75	12	0.37	-474.00	2349.00	13650	20230414	-35.53	7430	20231031	18.44	9520	-7.56	20240102	8310	5.90	20240108	13650	-35.53	20230414	7430	18.44	20231031	1.75	N	293780	500	111 억		588502	N	N	3	N	00	N
71	20240109	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	310	2	3.66	705730610	80341	119.99	8480	8900	8480	10990	5930	8460	8784.19	2.64	0	25253	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1956	-18.50	3.73	12	0.36	-474.00	2349.00	13650	20230414	-35.75	7430	20231031	18.03	9520	-7.88	20240102	8310	5.54	20240108	13650	-35.75	20230414	7430	18.03	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
72	20240109	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	300	2	3.55	670674960	76349	114.03	8480	8900	8480	10990	5930	8460	8784.33	2.64	0	24265	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1953	-18.48	3.73	12	0.34	-474.00	2349.00	13650	20230414	-35.82	7430	20231031	17.90	9520	-7.98	20240102	8310	5.42	20240108	13650	-35.82	20230414	7430	17.90	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
73	20240109	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	340	2	4.02	650157730	74016	110.55	8480	8900	8480	10990	5930	8460	8784.02	2.64	0	24144	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1962	-18.57	3.75	12	0.33	-474.00	2349.00	13650	20230414	-35.53	7430	20231031	18.44	9520	-7.56	20240102	8310	5.90	20240108	13650	-35.53	20230414	7430	18.44	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
74	20240109	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	390	2	4.61	563926510	64277	96.00	8480	8880	8480	10990	5930	8460	8773.38	2.64	0	23332	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1973	-18.67	3.77	12	0.29	-474.00	2349.00	13650	20230414	-35.16	7430	20231031	19.11	9520	-7.04	20240102	8310	6.50	20240108	13650	-35.16	20230414	7430	19.11	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
75	20240109	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	310	2	3.66	465194740	53034	79.21	8480	8880	8480	10990	5930	8460	8771.63	2.64	0	17223	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1956	-18.50	3.73	12	0.24	-474.00	2349.00	13650	20230414	-35.75	7430	20231031	18.03	9520	-7.88	20240102	8310	5.54	20240108	13650	-35.75	20230414	7430	18.03	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
76	20240109	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	340	2	4.02	382406590	43619	65.15	8480	8880	8480	10990	5930	8460	8766.97	2.64	0	13119	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1962	-18.57	3.75	12	0.20	-474.00	2349.00	13650	20230414	-35.53	7430	20231031	18.44	9520	-7.56	20240102	8310	5.90	20240108	13650	-35.53	20230414	7430	18.44	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
77	20240109	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	220	2	2.60	48148300	5601	8.37	8480	8700	8480	10990	5930	8460	8596.38	2.64	0	2447	8853	8656	8483	8286	8113	8570	8200	111	2530	500	6090	10	1	22298866	1936	-18.31	3.70	12	0.03	-474.00	2349.00	13650	20230414	-36.41	7430	20231031	16.82	9520	-8.82	20240102	8310	4.45	20240108	13650	-36.41	20230414	7430	16.82	20231031	1.75	N	293780	500	111 억		588502	N	N	0	N	00	N
78	20240108	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-70	5	-0.82	566221350	66904	72.21	8550	8680	8310	11080	5980	8530	8463.19	2.62	0	3528	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1886	-17.85	3.60	12	0.30	-474.00	2349.00	13650	20230414	-38.02	7430	20231031	13.86	9520	-11.13	20240102	8310	1.81	20240108	13650	-38.02	20230414	7430	13.86	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
79	20240108	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-30	5	-0.35	551270120	65137	70.31	8550	8680	8310	11080	5980	8530	8463.24	2.62	0	3392	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1895	-17.93	3.62	12	0.29	-474.00	2349.00	13650	20230414	-37.73	7430	20231031	14.40	9520	-10.71	20240102	8310	2.29	20240108	13650	-37.73	20230414	7430	14.40	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
80	20240108	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8480	-50	5	-0.59	505181400	59679	64.41	8550	8680	8310	11080	5980	8530	8464.98	2.62	0	4133	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1891	-17.89	3.61	12	0.27	-474.00	2349.00	13650	20230414	-37.88	7430	20231031	14.13	9520	-10.92	20240102	8310	2.05	20240108	13650	-37.88	20230414	7430	14.13	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
81	20240108	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-10	5	-0.12	440382530	52035	56.16	8550	8680	8310	11080	5980	8530	8463.20	2.62	0	4492	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1900	-17.97	3.63	12	0.23	-474.00	2349.00	13650	20230414	-37.58	7430	20231031	14.67	9520	-10.50	20240102	8310	2.53	20240108	13650	-37.58	20230414	7430	14.67	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
82	20240108	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	30	2	0.35	399063210	47202	50.95	8550	8680	8310	11080	5980	8530	8454.37	2.62	0	4532	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1909	-18.06	3.64	12	0.21	-474.00	2349.00	13650	20230414	-37.29	7430	20231031	15.21	9520	-10.08	20240102	8310	3.01	20240108	13650	-37.29	20230414	7430	15.21	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
83	20240108	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	60	2	0.70	380452600	45039	48.61	8550	8680	8310	11080	5980	8530	8447.18	2.62	0	4847	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1915	-18.12	3.66	12	0.20	-474.00	2349.00	13650	20230414	-37.07	7430	20231031	15.61	9520	-9.77	20240102	8310	3.37	20240108	13650	-37.07	20230414	7430	15.61	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
84	20240108	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-20	5	-0.23	336498710	39884	43.05	8550	8680	8310	11080	5980	8530	8436.93	2.62	0	4749	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1898	-17.95	3.62	12	0.18	-474.00	2349.00	13650	20230414	-37.66	7430	20231031	14.54	9520	-10.61	20240102	8310	2.41	20240108	13650	-37.66	20230414	7430	14.54	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
85	20240108	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-30	5	-0.35	77787640	9118	9.84	8550	8680	8500	11080	5980	8530	8531.22	2.62	0	-206	8963	8746	8603	8386	8243	8675	8315	111	2550	500	6140	10	1	22298866	1895	-17.93	3.62	12	0.04	-474.00	2349.00	13650	20230414	-37.73	7430	20231031	14.40	9520	-10.71	20240102	8460	0.47	20240105	13650	-37.73	20230414	7430	14.40	20231031	1.69	N	293780	500	111 억		584974	N	N	0	N	00	N
86	20240105	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8530	-240	5	-2.74	793667670	92046	49.42	8760	8820	8460	11400	6140	8770	8622.62	2.57	0	11785	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1902	-18.00	3.63	12	0.41	-474.00	2349.00	13650	20230414	-37.51	7430	20231031	14.80	9520	-10.40	20240102	8460	0.83	20240105	13650	-37.51	20230414	7430	14.80	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
87	20240105	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8520	-250	5	-2.85	745385710	86376	46.38	8760	8820	8460	11400	6140	8770	8629.55	2.57	0	11672	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1900	-17.97	3.63	12	0.39	-474.00	2349.00	13650	20230414	-37.58	7430	20231031	14.67	9520	-10.50	20240102	8460	0.71	20240105	13650	-37.58	20230414	7430	14.67	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
88	20240105	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-170	5	-1.94	697636100	80777	43.37	8760	8820	8460	11400	6140	8770	8636.57	2.57	0	11900	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1918	-18.14	3.66	12	0.36	-474.00	2349.00	13650	20230414	-37.00	7430	20231031	15.75	9520	-9.66	20240102	8460	1.65	20240105	13650	-37.00	20230414	7430	15.75	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
89	20240105	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8590	-180	5	-2.05	596531100	68967	37.03	8760	8820	8460	11400	6140	8770	8649.51	2.57	0	11243	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1915	-18.12	3.66	12	0.31	-474.00	2349.00	13650	20230414	-37.07	7430	20231031	15.61	9520	-9.77	20240102	8460	1.54	20240105	13650	-37.07	20230414	7430	15.61	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
90	20240105	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-160	5	-1.82	560090770	64729	34.75	8760	8820	8460	11400	6140	8770	8652.86	2.57	0	11811	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1920	-18.16	3.67	12	0.29	-474.00	2349.00	13650	20230414	-36.92	7430	20231031	15.88	9520	-9.56	20240102	8460	1.77	20240105	13650	-36.92	20230414	7430	15.88	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
91	20240105	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8630	-140	5	-1.60	316748180	36309	19.49	8760	8820	8630	11400	6140	8770	8723.68	2.57	0	9132	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1924	-18.21	3.67	12	0.16	-474.00	2349.00	13650	20230414	-36.78	7430	20231031	16.15	9520	-9.35	20240102	8610	0.23	20240104	13650	-36.78	20230414	7430	16.15	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
92	20240105	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-20	5	-0.23	146589810	16753	8.99	8760	8820	8710	11400	6140	8770	8750.06	2.57	0	2275	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1951	-18.46	3.72	12	0.08	-474.00	2349.00	13650	20230414	-35.90	7430	20231031	17.77	9520	-8.09	20240102	8610	1.63	20240104	13650	-35.90	20230414	7430	17.77	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
93	20240105	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-20	5	-0.23	26482690	3036	1.63	8760	8760	8710	11400	6140	8770	8722.89	2.57	0	2456	9356	9062	8836	8542	8316	8950	8430	111	2630	500	6310	10	1	22298866	1951	-18.46	3.72	12	0.01	-474.00	2349.00	13650	20230414	-35.90	7430	20231031	17.77	9520	-8.09	20240102	8610	1.63	20240104	13650	-35.90	20230414	7430	17.77	20231031	1.70	N	293780	500	111 억		573177	N	N	0	N	00	N
94	20240104	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-390	5	-4.26	1628925360	185068	176.26	9100	9130	8610	11900	6420	9160	8801.59	2.77	0	-43470	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1956	-18.50	3.73	12	0.83	-474.00	2349.00	13650	20230414	-35.75	7430	20231031	18.03	9520	-7.88	20240102	8610	1.86	20240104	13650	-35.75	20230414	7430	18.03	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
95	20240104	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-540	5	-5.90	1563009260	177496	169.05	9100	9130	8610	11900	6420	9160	8805.68	2.77	0	-44425	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1922	-18.19	3.67	12	0.80	-474.00	2349.00	13650	20230414	-36.85	7430	20231031	16.02	9520	-9.45	20240102	8610	0.12	20240104	13650	-36.85	20230414	7430	16.02	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
96	20240104	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-420	5	-4.59	1415961550	160513	152.88	9100	9130	8630	11900	6420	9160	8821.26	2.77	0	-39054	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1949	-18.44	3.72	12	0.72	-474.00	2349.00	13650	20230414	-35.97	7430	20231031	17.63	9520	-8.19	20240102	8630	1.27	20240104	13650	-35.97	20230414	7430	17.63	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
97	20240104	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-410	5	-4.48	1220472780	138011	131.44	9100	9130	8690	11900	6420	9160	8843.07	2.77	0	-33968	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1951	-18.46	3.72	12	0.62	-474.00	2349.00	13650	20230414	-35.90	7430	20231031	17.77	9520	-8.09	20240102	8690	0.69	20240104	13650	-35.90	20230414	7430	17.77	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
98	20240104	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	-420	5	-4.59	1110540670	125425	119.46	9100	9130	8710	11900	6420	9160	8853.98	2.77	0	-27734	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1949	-18.44	3.72	12	0.56	-474.00	2349.00	13650	20230414	-35.97	7430	20231031	17.63	9520	-8.19	20240102	8710	0.34	20240104	13650	-35.97	20230414	7430	17.63	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
99	20240104	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-410	5	-4.48	1009994120	113917	108.50	9100	9130	8740	11900	6420	9160	8865.79	2.77	0	-26766	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1951	-18.46	3.72	12	0.51	-474.00	2349.00	13650	20230414	-35.90	7430	20231031	17.77	9520	-8.09	20240102	8740	0.11	20240104	13650	-35.90	20230414	7430	17.77	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
100	20240104	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-310	5	-3.38	571516720	63992	60.95	9100	9130	8800	11900	6420	9160	8930.71	2.77	0	-29697	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	1973	-18.67	3.77	12	0.29	-474.00	2349.00	13650	20230414	-35.16	7430	20231031	19.11	9520	-7.04	20240102	8800	0.57	20240104	13650	-35.16	20230414	7430	19.11	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
101	20240104	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	-110	5	-1.20	174294120	19403	18.48	9100	9130	8910	11900	6420	9160	8981.93	2.77	0	-7406	9433	9296	9123	8986	8813	9365	9055	111	2740	500	6590	10	1	22298866	2018	-19.09	3.85	12	0.09	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	9520	-4.94	20240102	8910	1.57	20240104	13650	-33.70	20230414	7430	21.80	20231031	1.76	N	293780	500	111 억		616645	N	N	0	N	00	N
102	20240103	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	80	2	0.88	949743790	104476	67.31	8960	9260	8950	11800	6360	9080	9090.19	2.63	0	29507	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2043	-19.32	3.90	12	0.47	-474.00	2349.00	13650	20230414	-32.89	7430	20231031	23.28	9520	-3.78	20240102	8950	2.35	20240103	13650	-32.89	20230414	7430	23.28	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
103	20240103	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	30	2	0.33	909456540	100074	64.47	8960	9260	8950	11800	6360	9080	9087.84	2.63	0	30032	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2031	-19.22	3.88	12	0.45	-474.00	2349.00	13650	20230414	-33.26	7430	20231031	22.61	9520	-4.31	20240102	8950	1.79	20240103	13650	-33.26	20230414	7430	22.61	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
104	20240103	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	110	2	1.21	749110660	82620	53.23	8960	9200	8950	11800	6360	9080	9066.94	2.63	0	30568	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2049	-19.39	3.91	12	0.37	-474.00	2349.00	13650	20230414	-32.67	7430	20231031	23.69	9520	-3.47	20240102	8950	2.68	20240103	13650	-32.67	20230414	7430	23.69	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
105	20240103	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	20	2	0.22	599390640	66255	42.68	8960	9140	8950	11800	6360	9080	9046.72	2.63	0	28236	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2029	-19.20	3.87	12	0.30	-474.00	2349.00	13650	20230414	-33.33	7430	20231031	22.48	9520	-4.41	20240102	8950	1.68	20240103	13650	-33.33	20230414	7430	22.48	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
106	20240103	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9130	50	2	0.55	549564060	60784	39.16	8960	9140	8950	11800	6360	9080	9041.26	2.63	0	27283	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2036	-19.26	3.89	12	0.27	-474.00	2349.00	13650	20230414	-33.11	7430	20231031	22.88	9520	-4.10	20240102	8950	2.01	20240103	13650	-33.11	20230414	7430	22.88	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
107	20240103	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-40	5	-0.44	465515580	51532	33.20	8960	9130	8950	11800	6360	9080	9033.52	2.63	0	25120	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2016	-19.07	3.85	12	0.23	-474.00	2349.00	13650	20230414	-33.77	7430	20231031	21.67	9520	-5.04	20240102	8950	1.01	20240103	13650	-33.77	20230414	7430	21.67	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
108	20240103	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-40	5	-0.44	287350820	31783	20.48	8960	9130	8950	11800	6360	9080	9041.02	2.63	0	13672	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2016	-19.07	3.85	12	0.14	-474.00	2349.00	13650	20230414	-33.77	7430	20231031	21.67	9520	-5.04	20240102	8950	1.01	20240103	13650	-33.77	20230414	7430	21.67	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
109	20240103	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9040	-40	5	-0.44	75019380	8348	5.38	8960	9130	8950	11800	6360	9080	8986.51	2.63	0	2130	9753	9416	9183	8846	8613	9300	8730	111	2720	500	6530	10	1	22298866	2016	-19.07	3.85	12	0.04	-474.00	2349.00	13650	20230414	-33.77	7430	20231031	21.67	9520	-5.04	20240102	8950	1.01	20240103	13650	-33.77	20230414	7430	21.67	20231031	1.73	N	293780	500	111 억		587129	N	N	0	N	00	N
110	20240102	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	30	2	0.33	1417173190	154420	116.85	9520	9520	8950	11760	6340	9050	9177.39	2.77	0	-32142	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2025	-19.16	3.87	12	0.69	-474.00	2349.00	13650	20230414	-33.48	7430	20231031	22.21	9520	-4.62	20240102	8950	1.45	20240102	13650	-33.48	20230414	7430	22.21	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
111	20240102	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9080	30	2	0.33	1392352030	151683	114.78	9520	9520	8950	11760	6340	9050	9179.35	2.77	0	-32397	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2025	-19.16	3.87	12	0.68	-474.00	2349.00	13650	20230414	-33.48	7430	20231031	22.21	9520	-4.62	20240102	8950	1.45	20240102	13650	-33.48	20230414	7430	22.21	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
112	20240102	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	170	2	1.88	1248375830	135866	102.81	9520	9520	8950	11760	6340	9050	9188.29	2.77	0	-32291	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2056	-19.45	3.93	12	0.61	-474.00	2349.00	13650	20230414	-32.45	7430	20231031	24.09	9520	-3.15	20240102	8950	3.02	20240102	13650	-32.45	20230414	7430	24.09	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
113	20240102	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9150	100	2	1.10	1088032990	118411	89.60	9520	9520	8950	11760	6340	9050	9188.61	2.77	0	-31763	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2040	-19.30	3.90	12	0.53	-474.00	2349.00	13650	20230414	-32.97	7430	20231031	23.15	9520	-3.89	20240102	8950	2.23	20240102	13650	-32.97	20230414	7430	23.15	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
114	20240102	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	10	2	0.11	1020328040	110959	83.97	9520	9520	8950	11760	6340	9050	9195.54	2.77	0	-31515	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2020	-19.11	3.86	12	0.50	-474.00	2349.00	13650	20230414	-33.63	7430	20231031	21.94	9520	-4.83	20240102	8950	1.23	20240102	13650	-33.63	20230414	7430	21.94	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
115	20240102	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-50	5	-0.55	877876460	95216	72.05	9520	9520	8950	11760	6340	9050	9219.84	2.77	0	-35058	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2007	-18.99	3.83	12	0.43	-474.00	2349.00	13650	20230414	-34.07	7430	20231031	21.13	9520	-5.46	20240102	8950	0.56	20240102	13650	-34.07	20230414	7430	21.13	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
116	20240102	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	170	2	1.88	417556230	44451	33.64	9520	9520	9210	11760	6340	9050	9393.63	2.77	0	-9370	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2056	-19.45	3.93	12	0.20	-474.00	2349.00	13650	20230414	-32.45	7430	20231031	24.09	9520	-3.15	20240102	9210	0.11	20240102	13650	-32.45	20230414	7430	24.09	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N
117	20240102	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9050	0	3	0.00	0	0	0.00	0	0	0	11760	6340	9050	0.00	2.77	0	0	9323	9186	8913	8776	8503	9255	8845	111	2710	500	6510	10	1	22298866	2018	-19.09	3.85	12	0.00	-474.00	2349.00	13650	20230414	-33.70	7430	20231031	21.80	0	0.00	0	0	0.00	0	13650	-33.70	20230414	7430	21.80	20231031	1.68	N	293780	500	111 억		618411	N	N	1	N	00	N