KissMeData/397030/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	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	620	2	4.86	2232112500	167442	85.42	12980	13580	12800	16570	8930	12750	13330.71	3.72	0	12285	13383	13066	12783	12466	12183	12925	12325	216	3820	1000	8670	10	1	21574190	2884	-29.19	4.08	12	0.78	-458.00	3274.00	17350	20231228	-22.94	8063	20230127	65.82	17000	-21.35	20240102	12500	6.96	20240122	30000	-55.43	20230811	10200	31.08	20231031	2.73	N	397030	1000	215 억		802927	N	N	0	N	00	N
3	20240123	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	690	2	5.41	1993116070	149631	76.33	12980	13580	12800	16570	8930	12750	13320.26	3.72	0	19426	13383	13066	12783	12466	12183	12925	12325	216	3820	1000	8670	10	1	21574190	2900	-29.34	4.11	12	0.69	-458.00	3274.00	17350	20231228	-22.54	8063	20230127	66.69	17000	-20.94	20240102	12500	7.52	20240122	30000	-55.20	20230811	10200	31.76	20231031	2.73	N	397030	1000	215 억		802927	N	N	0	N	00	N
4	20240123	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	570	2	4.47	1304998330	98480	50.24	12980	13450	12800	16570	8930	12750	13251.47	3.72	0	8190	13383	13066	12783	12466	12183	12925	12325	216	3820	1000	8670	10	1	21574190	2874	-29.08	4.07	12	0.46	-458.00	3274.00	17350	20231228	-23.23	8063	20230127	65.20	17000	-21.65	20240102	12500	6.56	20240122	30000	-55.60	20230811	10200	30.59	20231031	2.73	N	397030	1000	215 억		802927	N	N	0	N	00	N
5	20240123	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	410	2	3.22	209379980	16069	8.20	12980	13190	12800	16570	8930	12750	13030.28	3.72	0	-931	13383	13066	12783	12466	12183	12925	12325	216	3820	1000	8670	10	1	21574190	2839	-28.73	4.02	12	0.07	-458.00	3274.00	17350	20231228	-24.15	8063	20230127	63.21	17000	-22.59	20240102	12500	5.28	20240122	30000	-56.13	20230811	10200	29.02	20231031	2.73	N	397030	1000	215 억		802927	N	N	0	N	00	N
6	20240119	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-110	5	-0.84	3174211620	246176	134.44	13250	13350	12600	17060	9200	13130	12892.45	3.78	0	-13111	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2809	-28.43	3.98	12	1.14	-458.00	3274.00	17350	20231228	-24.96	8063	20230127	61.48	17000	-23.41	20240102	12600	3.33	20240119	30000	-56.60	20230811	10200	27.65	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
7	20240119	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-330	5	-2.51	2980933710	231228	126.28	13250	13350	12600	17060	9200	13130	12891.75	3.78	0	-14627	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2761	-27.95	3.91	12	1.07	-458.00	3274.00	17350	20231228	-26.22	8063	20230127	58.75	17000	-24.71	20240102	12600	1.59	20240119	30000	-57.33	20230811	10200	25.49	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
8	20240119	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-400	5	-3.05	2429727310	187696	102.51	13250	13350	12640	17060	9200	13130	12945.01	3.78	0	-16208	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2746	-27.79	3.89	12	0.87	-458.00	3274.00	17350	20231228	-26.63	8063	20230127	57.88	17000	-25.12	20240102	12640	0.71	20240119	30000	-57.57	20230811	10200	24.80	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
9	20240119	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-310	5	-2.36	1890807700	145436	79.43	13250	13350	12690	17060	9200	13130	13000.96	3.78	0	-11253	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2766	-27.99	3.92	12	0.67	-458.00	3274.00	17350	20231228	-26.11	8063	20230127	59.00	17000	-24.59	20240102	12690	1.02	20240119	30000	-57.27	20230811	10200	25.69	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
10	20240119	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-170	5	-1.29	1331749160	101759	55.57	13250	13350	12810	17060	9200	13130	13087.29	3.78	0	-9234	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2796	-28.30	3.96	12	0.47	-458.00	3274.00	17350	20231228	-25.30	8063	20230127	60.73	17000	-23.76	20240102	12800	1.25	20240117	30000	-56.80	20230811	10200	27.06	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
11	20240119	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-90	5	-0.69	1133637210	86483	47.23	13250	13350	12810	17060	9200	13130	13108.21	3.78	0	-8844	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2813	-28.47	3.98	12	0.40	-458.00	3274.00	17350	20231228	-24.84	8063	20230127	61.73	17000	-23.29	20240102	12800	1.88	20240117	30000	-56.53	20230811	10200	27.84	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
12	20240119	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	60	2	0.46	593420180	45036	24.60	13250	13350	13110	17060	9200	13130	13176.57	3.78	0	-3055	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2846	-28.80	4.03	12	0.21	-458.00	3274.00	17350	20231228	-23.98	8063	20230127	63.59	17000	-22.41	20240102	12800	3.05	20240117	30000	-56.03	20230811	10200	29.31	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
13	20240119	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	40	2	0.30	140863900	10690	5.84	13250	13260	13110	17060	9200	13130	13177.17	3.78	0	1784	13850	13490	13200	12840	12550	13345	12695	216	3930	1000	8920	10	1	21574190	2841	-28.76	4.02	12	0.05	-458.00	3274.00	17350	20231228	-24.09	8063	20230127	63.34	17000	-22.53	20240102	12800	2.89	20240117	30000	-56.10	20230811	10200	29.12	20231031	2.79	N	397030	1000	215 억		815855	N	N	0	N	00	N
14	20240118	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	150	2	1.16	2418870750	182721	66.25	13150	13560	12910	16870	9090	12980	13238.26	3.90	0	-24493	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2833	-28.67	4.01	12	0.85	-458.00	3274.00	17350	20231228	-24.32	8063	20230127	62.84	17000	-22.76	20240102	12800	2.58	20240117	30000	-56.23	20230811	10200	28.73	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
15	20240118	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	170	2	1.31	2294346520	173209	62.81	13150	13560	12910	16870	9090	12980	13246.31	3.90	0	-24778	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2837	-28.71	4.02	12	0.80	-458.00	3274.00	17350	20231228	-24.21	8063	20230127	63.09	17000	-22.65	20240102	12800	2.73	20240117	30000	-56.17	20230811	10200	28.92	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
16	20240118	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	240	2	1.85	2097028250	158162	57.35	13150	13560	12910	16870	9090	12980	13258.96	3.90	0	-23053	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2852	-28.86	4.04	12	0.73	-458.00	3274.00	17350	20231228	-23.80	8063	20230127	63.96	17000	-22.24	20240102	12800	3.28	20240117	30000	-55.93	20230811	10200	29.61	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
17	20240118	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	250	2	1.93	1658525410	124844	45.27	13150	13560	12910	16870	9090	12980	13285.10	3.90	0	-10911	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2854	-28.89	4.04	12	0.58	-458.00	3274.00	17350	20231228	-23.75	8063	20230127	64.08	17000	-22.18	20240102	12800	3.36	20240117	30000	-55.90	20230811	10200	29.71	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
18	20240118	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	380	2	2.93	1516491210	114164	41.40	13150	13560	12910	16870	9090	12980	13283.79	3.90	0	-3811	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2882	-29.17	4.08	12	0.53	-458.00	3274.00	17350	20231228	-23.00	8063	20230127	65.70	17000	-21.41	20240102	12800	4.38	20240117	30000	-55.47	20230811	10200	30.98	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
19	20240118	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	370	2	2.85	1370715020	103201	37.42	13150	13560	12910	16870	9090	12980	13282.37	3.90	0	-485	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2880	-29.15	4.08	12	0.48	-458.00	3274.00	17350	20231228	-23.05	8063	20230127	65.57	17000	-21.47	20240102	12800	4.30	20240117	30000	-55.50	20230811	10200	30.88	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
20	20240118	101227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	480	2	3.70	992558400	74988	27.19	13150	13460	12910	16870	9090	12980	13236.67	3.90	0	2980	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2904	-29.39	4.11	12	0.35	-458.00	3274.00	17350	20231228	-22.42	8063	20230127	66.94	17000	-20.82	20240102	12800	5.16	20240117	30000	-55.13	20230811	10200	31.96	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
21	20240118	091228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	100	2	0.77	183534110	14089	5.11	13150	13240	12910	16870	9090	12980	13027.20	3.90	0	4788	13913	13446	13123	12656	12333	13285	12495	216	3890	1000	8820	10	1	21574190	2822	-28.56	4.00	12	0.07	-458.00	3274.00	17350	20231228	-24.61	8063	20230127	62.22	17000	-23.06	20240102	12800	2.19	20240117	30000	-56.40	20230811	10200	28.24	20231031	2.81	N	397030	1000	215 억		841943	N	N	0	N	00	N
22	20240117	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-470	5	-3.49	3615324790	274498	104.22	13410	13590	12800	17480	9420	13450	13171.41	3.73	0	25022	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2800	-28.34	3.96	12	1.27	-458.00	3274.00	17350	20231228	-25.19	8063	20230127	60.98	17000	-23.65	20240102	12800	1.41	20240117	30000	-56.73	20230811	10200	27.25	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
23	20240117	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-450	5	-3.35	3466519600	263038	99.87	13410	13590	12800	17480	9420	13450	13178.78	3.73	0	24211	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2805	-28.38	3.97	12	1.22	-458.00	3274.00	17350	20231228	-25.07	8063	20230127	61.23	17000	-23.53	20240102	12800	1.56	20240117	30000	-56.67	20230811	10200	27.45	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
24	20240117	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-330	5	-2.45	3184986590	241428	91.66	13410	13590	12800	17480	9420	13450	13192.28	3.73	0	21399	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2831	-28.65	4.01	12	1.12	-458.00	3274.00	17350	20231228	-24.38	8063	20230127	62.72	17000	-22.82	20240102	12800	2.50	20240117	30000	-56.27	20230811	10200	28.63	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
25	20240117	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-430	5	-3.20	2779046760	210383	79.88	13410	13590	12800	17480	9420	13450	13209.46	3.73	0	22435	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2809	-28.43	3.98	12	0.98	-458.00	3274.00	17350	20231228	-24.96	8063	20230127	61.48	17000	-23.41	20240102	12800	1.72	20240117	30000	-56.60	20230811	10200	27.65	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
26	20240117	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-490	5	-3.64	2453412260	185274	70.34	13410	13590	12940	17480	9420	13450	13242.08	3.73	0	22016	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2796	-28.30	3.96	12	0.86	-458.00	3274.00	17350	20231228	-25.30	8063	20230127	60.73	17000	-23.76	20240102	12940	0.15	20240117	30000	-56.80	20230811	10200	27.06	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
27	20240117	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-270	5	-2.01	1953953680	147014	55.82	13410	13590	13100	17480	9420	13450	13290.94	3.73	0	20191	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2843	-28.78	4.03	12	0.68	-458.00	3274.00	17350	20231228	-24.03	8063	20230127	63.46	17000	-22.47	20240102	13100	0.61	20240117	30000	-56.07	20230811	10200	29.22	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
28	20240117	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-250	5	-1.86	1302702590	97608	37.06	13410	13590	13140	17480	9420	13450	13346.27	3.73	0	5607	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2848	-28.82	4.03	12	0.45	-458.00	3274.00	17350	20231228	-23.92	8063	20230127	63.71	17000	-22.35	20240102	13140	0.46	20240117	30000	-56.00	20230811	10200	29.41	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
29	20240117	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-30	5	-0.22	352990910	26387	10.02	13410	13510	13290	17480	9420	13450	13377.46	3.73	0	-7603	14316	13882	13516	13082	12716	13700	12900	216	4030	1000	9140	10	1	21574190	2895	-29.30	4.10	12	0.12	-458.00	3274.00	17350	20231228	-22.65	8063	20230127	66.44	17000	-21.06	20240102	13150	2.05	20240116	30000	-55.27	20230811	10200	31.57	20231031	2.90	N	397030	1000	215 억		804353	N	N	0	N	00	N
30	20240116	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-270	5	-1.97	3498526550	260992	85.83	13620	13950	13150	17830	9610	13720	13404.73	3.69	0	7026	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2902	-29.37	4.11	12	1.21	-458.00	3274.00	17350	20231228	-22.48	8053	20230110	67.02	17000	-20.88	20240102	13150	2.28	20240116	30000	-55.17	20230811	10200	31.86	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
31	20240116	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	-260	5	-1.90	3398923250	253572	83.39	13620	13950	13150	17830	9610	13720	13404.17	3.69	0	7223	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2904	-29.39	4.11	12	1.18	-458.00	3274.00	17350	20231228	-22.42	8053	20230110	67.14	17000	-20.82	20240102	13150	2.36	20240116	30000	-55.13	20230811	10200	31.96	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
32	20240116	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-270	5	-1.97	3020595180	225425	74.13	13620	13950	13150	17830	9610	13720	13399.56	3.69	0	9713	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2902	-29.37	4.11	12	1.04	-458.00	3274.00	17350	20231228	-22.48	8053	20230110	67.02	17000	-20.88	20240102	13150	2.28	20240116	30000	-55.17	20230811	10200	31.86	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
33	20240116	131225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-460	5	-3.35	2606629170	194561	63.98	13620	13950	13150	17830	9610	13720	13397.49	3.69	0	12878	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2861	-28.95	4.05	12	0.90	-458.00	3274.00	17350	20231228	-23.57	8053	20230110	64.66	17000	-22.00	20240102	13150	0.84	20240116	30000	-55.80	20230811	10200	30.00	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
34	20240116	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	-420	5	-3.06	2222794660	165622	54.46	13620	13950	13150	17830	9610	13720	13420.89	3.69	0	16602	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2869	-29.04	4.06	12	0.77	-458.00	3274.00	17350	20231228	-23.34	8053	20230110	65.16	17000	-21.76	20240102	13150	1.14	20240116	30000	-55.67	20230811	10200	30.39	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
35	20240116	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13400	-320	5	-2.33	2046285660	152389	50.11	13620	13950	13150	17830	9610	13720	13428.04	3.69	0	19372	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2891	-29.26	4.09	12	0.71	-458.00	3274.00	17350	20231228	-22.77	8053	20230110	66.40	17000	-21.18	20240102	13150	1.90	20240116	30000	-55.33	20230811	10200	31.37	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
36	20240116	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-300	5	-2.19	1083804040	80010	26.31	13620	13950	13300	17830	9610	13720	13545.86	3.69	0	8538	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2895	-29.30	4.10	12	0.37	-458.00	3274.00	17350	20231228	-22.65	8053	20230110	66.65	17000	-21.06	20240102	13210	1.59	20240115	30000	-55.27	20230811	10200	31.57	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
37	20240116	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	80	2	0.58	171704830	12417	4.08	13620	13950	13620	17830	9610	13720	13828.21	3.69	0	3786	14300	14010	13610	13320	12920	13810	13120	216	4110	1000	9320	10	1	21574190	2977	-30.13	4.22	12	0.06	-458.00	3274.00	17350	20231228	-20.46	8053	20230110	71.36	17000	-18.82	20240102	13210	4.47	20240115	30000	-54.00	20230811	10200	35.29	20231031	2.86	N	397030	1000	215 억		796418	N	N	0	N	00	N
38	20240115	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-280	5	-2.00	4126377280	303938	117.69	13900	13900	13210	18200	9800	14000	13576.37	3.58	0	20301	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2960	-29.96	4.19	12	1.41	-458.00	3274.00	17350	20231228	-20.92	8053	20230109	70.37	17000	-19.29	20240102	13210	3.86	20240115	30000	-54.27	20230811	10200	34.51	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
39	20240115	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-280	5	-2.00	4076922040	300330	116.29	13900	13900	13210	18200	9800	14000	13574.81	3.58	0	20387	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2960	-29.96	4.19	12	1.39	-458.00	3274.00	17350	20231228	-20.92	8053	20230109	70.37	17000	-19.29	20240102	13210	3.86	20240115	30000	-54.27	20230811	10200	34.51	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
40	20240115	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	-330	5	-2.36	3806486960	280559	108.64	13900	13900	13210	18200	9800	14000	13567.51	3.58	0	22336	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2949	-29.85	4.18	12	1.30	-458.00	3274.00	17350	20231228	-21.21	8053	20230109	69.75	17000	-19.59	20240102	13210	3.48	20240115	30000	-54.43	20230811	10200	34.02	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
41	20240115	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-350	5	-2.50	3475772940	256337	99.26	13900	13900	13210	18200	9800	14000	13559.39	3.58	0	22860	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2945	-29.80	4.17	12	1.19	-458.00	3274.00	17350	20231228	-21.33	8053	20230109	69.50	17000	-19.71	20240102	13210	3.33	20240115	30000	-54.50	20230811	10200	33.82	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
42	20240115	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	-320	5	-2.29	3107770610	229330	88.80	13900	13900	13210	18200	9800	14000	13551.52	3.58	0	14057	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2951	-29.87	4.18	12	1.06	-458.00	3274.00	17350	20231228	-21.15	8053	20230109	69.87	17000	-19.53	20240102	13210	3.56	20240115	30000	-54.40	20230811	10200	34.12	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
43	20240115	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	-340	5	-2.43	2911641660	215004	83.25	13900	13900	13210	18200	9800	14000	13542.27	3.58	0	15074	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2947	-29.83	4.17	12	1.00	-458.00	3274.00	17350	20231228	-21.27	8053	20230109	69.63	17000	-19.65	20240102	13210	3.41	20240115	30000	-54.47	20230811	10200	33.92	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
44	20240115	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	-250	5	-1.79	2238464430	165531	64.10	13900	13900	13210	18200	9800	14000	13522.93	3.58	0	11608	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2966	-30.02	4.20	12	0.77	-458.00	3274.00	17350	20231228	-20.75	8053	20230109	70.74	17000	-19.12	20240102	13210	4.09	20240115	30000	-54.17	20230811	10200	34.80	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
45	20240115	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	-410	5	-2.93	1051010750	78337	30.33	13900	13900	13210	18200	9800	14000	13416.53	3.58	0	230	14873	14436	14193	13756	13513	14315	13635	216	4200	1000	9520	10	1	21574190	2932	-29.67	4.15	12	0.36	-458.00	3274.00	17350	20231228	-21.67	8053	20230109	68.76	17000	-20.06	20240102	13210	2.88	20240115	30000	-54.70	20230811	10200	33.24	20231031	2.80	N	397030	1000	215 억		773126	N	N	0	N	00	N
46	20240112	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-560	5	-3.85	3624638420	256626	86.13	14420	14630	13950	18920	10200	14560	14124.14	3.85	0	-57899	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3020	-30.57	4.28	12	1.19	-458.00	3274.00	17350	20231228	-19.31	8053	20230109	73.85	17000	-17.65	20240102	13680	2.34	20240108	30000	-53.33	20230811	10200	37.25	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
47	20240112	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14020	-540	5	-3.71	3370146870	238443	80.03	14420	14630	13950	18920	10200	14560	14133.86	3.85	0	-54658	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3025	-30.61	4.28	12	1.11	-458.00	3274.00	17350	20231228	-19.19	8053	20230109	74.10	17000	-17.53	20240102	13680	2.49	20240108	30000	-53.27	20230811	10200	37.45	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
48	20240112	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	-400	5	-2.75	2943946840	208135	69.86	14420	14630	13950	18920	10200	14560	14144.28	3.85	0	-52415	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3055	-30.92	4.32	12	0.96	-458.00	3274.00	17350	20231228	-18.39	8053	20230109	75.84	17000	-16.71	20240102	13680	3.51	20240108	30000	-52.80	20230811	10200	38.82	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
49	20240112	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-360	5	-2.47	2488040640	175792	59.00	14420	14630	13950	18920	10200	14560	14153.17	3.85	0	-45344	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3064	-31.00	4.34	12	0.81	-458.00	3274.00	17350	20231228	-18.16	8053	20230109	76.33	17000	-16.47	20240102	13680	3.80	20240108	30000	-52.67	20230811	10200	39.22	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
50	20240112	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14270	-290	5	-1.99	1998132830	141296	47.42	14420	14630	13950	18920	10200	14560	14141.28	3.85	0	-33552	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3079	-31.16	4.36	12	0.65	-458.00	3274.00	17350	20231228	-17.75	8053	20230109	77.20	17000	-16.06	20240102	13680	4.31	20240108	30000	-52.43	20230811	10200	39.90	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
51	20240112	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-360	5	-2.47	1729089420	122452	41.10	14420	14630	13950	18920	10200	14560	14120.32	3.85	0	-30056	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3064	-31.00	4.34	12	0.57	-458.00	3274.00	17350	20231228	-18.16	8053	20230109	76.33	17000	-16.47	20240102	13680	3.80	20240108	30000	-52.67	20230811	10200	39.22	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
52	20240112	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-420	5	-2.88	1065273540	75404	25.31	14420	14630	13950	18920	10200	14560	14127.18	3.85	0	-6849	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3051	-30.87	4.32	12	0.35	-458.00	3274.00	17350	20231228	-18.50	8053	20230109	75.59	17000	-16.82	20240102	13680	3.36	20240108	30000	-52.87	20230811	10200	38.63	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
53	20240112	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-200	5	-1.37	221706810	15409	5.17	14420	14630	14240	18920	10200	14560	14387.42	3.85	0	-3586	15253	14906	14353	14006	13453	15080	14180	216	4360	1000	9900	10	1	21574190	3098	-31.35	4.39	12	0.07	-458.00	3274.00	17350	20231228	-17.23	8053	20230109	78.32	17000	-15.53	20240102	13680	4.97	20240108	30000	-52.13	20230811	10200	40.78	20231031	2.71	N	397030	1000	215 억		830870	N	N	0	N	00	N
54	20240111	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	230	2	1.61	4244164400	297611	89.29	14220	14700	13800	18620	10040	14330	14260.67	3.99	-6214	-33255	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3141	-31.79	4.45	12	1.38	-458.00	3274.00	17350	20231228	-16.08	8053	20230109	80.80	17000	-14.35	20240102	13680	6.43	20240108	30000	-51.47	20230811	10200	42.75	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
55	20240111	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	150	2	1.05	4049144540	284179	85.26	14220	14700	13800	18620	10040	14330	14248.57	3.99	-6214	-29100	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3124	-31.62	4.42	12	1.32	-458.00	3274.00	17350	20231228	-16.54	8053	20230109	79.81	17000	-14.82	20240102	13680	5.85	20240108	30000	-51.73	20230811	10200	41.96	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
56	20240111	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	290	2	2.02	3220414870	227424	68.23	14220	14650	13800	18620	10040	14330	14160.40	3.99	-6214	-4842	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3154	-31.92	4.47	12	1.05	-458.00	3274.00	17350	20231228	-15.73	8053	20230109	81.55	17000	-14.00	20240102	13680	6.87	20240108	30000	-51.27	20230811	10200	43.33	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
57	20240111	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-150	5	-1.05	2378617400	169139	50.75	14220	14420	13800	18620	10040	14330	14063.09	3.99	-6214	-4063	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3059	-30.96	4.33	12	0.78	-458.00	3274.00	17350	20231228	-18.27	8053	20230109	76.08	17000	-16.59	20240102	13680	3.65	20240108	30000	-52.73	20230811	10200	39.02	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
58	20240111	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	40	2	0.28	2088830920	148850	44.66	14220	14420	13800	18620	10040	14330	14033.13	3.99	-6214	-3152	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3100	-31.38	4.39	12	0.69	-458.00	3274.00	17350	20231228	-17.18	8053	20230109	78.44	17000	-15.47	20240102	13680	5.04	20240108	30000	-52.10	20230811	10200	40.88	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
59	20240111	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-140	5	-0.98	1750520230	125206	37.56	14220	14300	13800	18620	10040	14330	13981.12	3.99	-6214	-1875	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3061	-30.98	4.33	12	0.58	-458.00	3274.00	17350	20231228	-18.21	8053	20230109	76.21	17000	-16.53	20240102	13680	3.73	20240108	30000	-52.70	20230811	10200	39.12	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
60	20240111	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-390	5	-2.72	1214611850	87163	26.15	14220	14300	13800	18620	10040	14330	13934.95	3.99	-6214	-7404	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3007	-30.44	4.26	12	0.40	-458.00	3274.00	17350	20231228	-19.65	8053	20230109	73.10	17000	-18.00	20240102	13680	1.90	20240108	30000	-53.53	20230811	10200	36.67	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
61	20240111	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	-360	5	-2.51	370877780	26388	7.92	14220	14300	13970	18620	10040	14330	14054.79	3.99	-6214	1029	15050	14690	14220	13860	13390	14455	13625	216	4290	1000	9740	10	1	21574190	3014	-30.50	4.27	12	0.12	-458.00	3274.00	17350	20231228	-19.48	8053	20230109	73.48	17000	-17.82	20240102	13680	2.12	20240108	30000	-53.43	20230811	10200	36.96	20231031	2.61	N	397030	1000	215 억		860324	N	N	0	N	00	N
62	20240110	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-50	5	-0.35	4693313520	332692	85.67	14510	14580	13750	18690	10070	14380	14106.75	4.17	-30877	-32332	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3092	-31.29	4.38	12	1.54	-458.00	3274.00	17350	20231228	-17.41	8053	20230109	77.95	17000	-15.71	20240102	13680	4.75	20240108	30000	-52.23	20230811	10200	40.49	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
63	20240110	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	-130	5	-0.90	4517191660	320385	82.50	14510	14580	13750	18690	10070	14380	14099.08	4.17	-30877	-30220	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3074	-31.11	4.35	12	1.49	-458.00	3274.00	17350	20231228	-17.87	8053	20230109	76.95	17000	-16.18	20240102	13680	4.17	20240108	30000	-52.50	20230811	10200	39.71	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
64	20240110	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-90	5	-0.63	3703403420	263711	67.91	14510	14580	13750	18690	10070	14380	14043.15	4.17	-30877	-18995	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3083	-31.20	4.36	12	1.22	-458.00	3274.00	17350	20231228	-17.64	8053	20230109	77.45	17000	-15.94	20240102	13680	4.46	20240108	30000	-52.37	20230811	10200	40.10	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
65	20240110	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	-340	5	-2.36	3057303140	218390	56.24	14510	14580	13750	18690	10070	14380	13998.91	4.17	-30877	-19753	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3029	-30.66	4.29	12	1.01	-458.00	3274.00	17350	20231228	-19.08	8053	20230109	74.34	17000	-17.41	20240102	13680	2.63	20240108	30000	-53.20	20230811	10200	37.65	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
66	20240110	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-330	5	-2.29	2808653770	200748	51.69	14510	14580	13750	18690	10070	14380	13990.53	4.17	-30877	-20317	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3031	-30.68	4.29	12	0.93	-458.00	3274.00	17350	20231228	-19.02	8053	20230109	74.47	17000	-17.35	20240102	13680	2.70	20240108	30000	-53.17	20230811	10200	37.75	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
67	20240110	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	-350	5	-2.43	2655759220	189831	48.88	14510	14580	13750	18690	10070	14380	13989.69	4.17	-30877	-18713	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3027	-30.63	4.29	12	0.88	-458.00	3274.00	17350	20231228	-19.14	8053	20230109	74.22	17000	-17.47	20240102	13680	2.56	20240108	30000	-53.23	20230811	10200	37.55	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
68	20240110	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13810	-570	5	-3.96	1738630920	124049	31.94	14510	14580	13790	18690	10070	14380	14015.06	4.17	-30877	-19846	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	2979	-30.15	4.22	12	0.57	-458.00	3274.00	17350	20231228	-20.40	8053	20230109	71.49	17000	-18.76	20240102	13680	0.95	20240108	30000	-53.97	20230811	10200	35.39	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
69	20240110	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14060	-320	5	-2.23	519210920	36458	9.39	14510	14580	14000	18690	10070	14380	14240.54	4.17	-30877	-15700	15000	14690	14270	13960	13540	14845	14115	216	4310	1000	9770	10	1	21574190	3033	-30.70	4.29	12	0.17	-458.00	3274.00	17350	20231228	-18.96	8053	20230109	74.59	17000	-17.29	20240102	13680	2.78	20240108	30000	-53.13	20230811	10200	37.84	20231031	2.63	N	397030	1000	215 억		898766	N	N	0	N	00	N
70	20240109	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	430	2	3.08	5481263540	385066	56.39	14200	14580	13850	18130	9770	13950	14234.48	4.28	0	281	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3102	-31.40	4.39	12	1.78	-458.00	3274.00	17350	20231228	-17.12	8028	20230103	79.12	17000	-15.41	20240102	13680	5.12	20240108	30000	-52.07	20230811	10200	40.98	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
71	20240109	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14270	320	2	2.29	5346219900	375626	55.00	14200	14580	13850	18130	9770	13950	14232.83	4.28	0	2089	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3079	-31.16	4.36	12	1.74	-458.00	3274.00	17350	20231228	-17.75	8028	20230103	77.75	17000	-16.06	20240102	13680	4.31	20240108	30000	-52.43	20230811	10200	39.90	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
72	20240109	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	310	2	2.22	5048129080	354683	51.94	14200	14580	13850	18130	9770	13950	14232.79	4.28	0	3846	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3076	-31.14	4.36	12	1.64	-458.00	3274.00	17350	20231228	-17.81	8028	20230103	77.63	17000	-16.12	20240102	13680	4.24	20240108	30000	-52.47	20230811	10200	39.80	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
73	20240109	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	280	2	2.01	4822734390	338869	49.62	14200	14580	13850	18130	9770	13950	14231.85	4.28	0	5796	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3070	-31.07	4.35	12	1.57	-458.00	3274.00	17350	20231228	-17.98	8028	20230103	77.25	17000	-16.29	20240102	13680	4.02	20240108	30000	-52.57	20230811	10200	39.51	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
74	20240109	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	550	2	3.94	4176477770	293883	43.03	14200	14580	13850	18130	9770	13950	14211.36	4.28	0	9924	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3128	-31.66	4.43	12	1.36	-458.00	3274.00	17350	20231228	-16.43	8028	20230103	80.62	17000	-14.71	20240102	13680	5.99	20240108	30000	-51.67	20230811	10200	42.16	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
75	20240109	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14220	270	2	1.94	3208002870	226721	33.20	14200	14400	13850	18130	9770	13950	14149.56	4.28	0	1588	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3068	-31.05	4.34	12	1.05	-458.00	3274.00	17350	20231228	-18.04	8028	20230103	77.13	17000	-16.35	20240102	13680	3.95	20240108	30000	-52.60	20230811	10200	39.41	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
76	20240109	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	150	2	1.08	1831559290	130251	19.07	14200	14350	13850	18130	9770	13950	14061.77	4.28	0	-2371	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3042	-30.79	4.31	12	0.60	-458.00	3274.00	17350	20231228	-18.73	8028	20230103	75.64	17000	-17.06	20240102	13680	3.07	20240108	30000	-53.00	20230811	10200	38.24	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
77	20240109	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	140	2	1.00	673876530	47435	6.95	14200	14350	14040	18130	9770	13950	14206.31	4.28	0	-2540	14956	14452	14066	13562	13176	14260	13370	216	4180	1000	9480	10	1	21574190	3040	-30.76	4.30	12	0.22	-458.00	3274.00	17350	20231228	-18.79	8028	20230103	75.51	17000	-17.12	20240102	13680	3.00	20240108	30000	-53.03	20230811	10200	38.14	20231031	2.69	N	397030	1000	215 억		922814	N	N	0	N	00	N
78	20240108	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-600	5	-4.12	9531370590	680753	175.42	14570	14570	13680	18910	10190	14550	14001.30	3.72	-64067	108618	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	3010	-30.46	4.26	12	3.16	-458.00	3274.00	17350	20231228	-19.60	8028	20230103	73.77	17000	-17.94	20240102	13680	1.97	20240108	30000	-53.50	20230811	10200	36.76	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
79	20240108	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13790	-760	5	-5.22	9271104600	661990	170.58	14570	14570	13680	18910	10190	14550	14004.90	3.72	-64067	111008	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	2975	-30.11	4.21	12	3.07	-458.00	3274.00	17350	20231228	-20.52	8028	20230103	71.77	17000	-18.88	20240102	13680	0.80	20240108	30000	-54.03	20230811	10200	35.20	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
80	20240108	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	-700	5	-4.81	8352297480	595285	153.40	14570	14570	13680	18910	10190	14550	14030.75	3.72	-64067	111643	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	2988	-30.24	4.23	12	2.76	-458.00	3274.00	17350	20231228	-20.17	8028	20230103	72.52	17000	-18.53	20240102	13680	1.24	20240108	30000	-53.83	20230811	10200	35.78	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
81	20240108	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-550	5	-3.78	6191953620	438959	113.11	14570	14570	13850	18910	10190	14550	14106.00	3.72	-64067	68805	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	3020	-30.57	4.28	12	2.03	-458.00	3274.00	17350	20231228	-19.31	8028	20230103	74.39	17000	-17.65	20240102	13850	1.08	20240108	30000	-53.33	20230811	10200	37.25	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
82	20240108	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	-440	5	-3.02	5232793790	370732	95.53	14570	14570	13850	18910	10190	14550	14114.76	3.72	-64067	49243	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	3044	-30.81	4.31	12	1.72	-458.00	3274.00	17350	20231228	-18.67	8028	20230103	75.76	17000	-17.00	20240102	13850	1.88	20240108	30000	-52.97	20230811	10200	38.33	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
83	20240108	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	-420	5	-2.89	4485601730	317898	81.92	14570	14570	13850	18910	10190	14550	14110.19	3.72	-64067	35240	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	3048	-30.85	4.32	12	1.47	-458.00	3274.00	17350	20231228	-18.56	8028	20230103	76.01	17000	-16.88	20240102	13850	2.02	20240108	30000	-52.90	20230811	10200	38.53	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
84	20240108	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	-520	5	-3.57	2884898890	203851	52.53	14570	14570	13900	18910	10190	14550	14152.00	3.72	-64067	28326	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	3027	-30.63	4.29	12	0.94	-458.00	3274.00	17350	20231228	-19.14	8028	20230103	74.76	17000	-17.47	20240102	13900	0.94	20240108	30000	-53.23	20230811	10200	37.55	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
85	20240108	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	-310	5	-2.13	687784320	48129	12.40	14570	14570	14180	18910	10190	14550	14290.43	3.72	-64067	18394	15610	15080	14690	14160	13770	14885	13965	216	4360	1000	9890	10	1	21574190	3072	-31.09	4.35	12	0.22	-458.00	3274.00	17350	20231228	-17.93	8028	20230103	77.38	17000	-16.24	20240102	14180	0.42	20240108	30000	-52.53	20230811	10200	39.61	20231031	2.91	N	397030	1000	215 억		802544	N	N	0	N	00	N
86	20240105	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	-340	5	-2.28	5674939930	386036	40.48	15000	15220	14300	19350	10430	14890	14700.68	3.73	0	42436	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3139	-31.77	4.44	12	1.79	-458.00	3274.00	17350	20231228	-16.14	8028	20230103	81.24	17000	-14.41	20240102	14300	1.75	20240105	30000	-51.50	20230811	10200	42.65	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
87	20240105	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-390	5	-2.62	5423823320	368739	38.66	15000	15220	14300	19350	10430	14890	14709.11	3.73	0	39948	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3128	-31.66	4.43	12	1.71	-458.00	3274.00	17350	20231228	-16.43	8028	20230103	80.62	17000	-14.71	20240102	14300	1.40	20240105	30000	-51.67	20230811	10200	42.16	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
88	20240105	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-370	5	-2.48	4315411330	292037	30.62	15000	15220	14490	19350	10430	14890	14776.93	3.73	0	25640	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3133	-31.70	4.43	12	1.35	-458.00	3274.00	17350	20231228	-16.31	8028	20230103	80.87	17000	-14.59	20240102	14490	0.21	20240105	30000	-51.60	20230811	10200	42.35	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
89	20240105	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-250	5	-1.68	3331227610	224427	23.53	15000	15220	14510	19350	10430	14890	14843.26	3.73	0	17139	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3158	-31.97	4.47	12	1.04	-458.00	3274.00	17350	20231228	-15.62	8028	20230103	82.36	17000	-13.88	20240102	14510	0.90	20240105	30000	-51.20	20230811	10200	43.53	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
90	20240105	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	-260	5	-1.75	2913393110	195976	20.55	15000	15220	14510	19350	10430	14890	14866.07	3.73	0	17865	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3156	-31.94	4.47	12	0.91	-458.00	3274.00	17350	20231228	-15.68	8028	20230103	82.24	17000	-13.94	20240102	14510	0.83	20240105	30000	-51.23	20230811	10200	43.43	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
91	20240105	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	-210	5	-1.41	2501750590	167826	17.60	15000	15220	14600	19350	10430	14890	14906.81	3.73	0	13938	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3167	-32.05	4.48	12	0.78	-458.00	3274.00	17350	20231228	-15.39	8028	20230103	82.86	17000	-13.65	20240102	14600	0.55	20240105	30000	-51.07	20230811	10200	43.92	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
92	20240105	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	-10	5	-0.07	1667253660	111158	11.66	15000	15220	14740	19350	10430	14890	14998.95	3.73	0	7326	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3210	-32.49	4.54	12	0.52	-458.00	3274.00	17350	20231228	-14.24	8028	20230103	85.35	17000	-12.47	20240102	14600	1.92	20240104	30000	-50.40	20230811	10200	45.88	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
93	20240105	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	-50	5	-0.34	430202110	28730	3.01	15000	15160	14740	19350	10430	14890	14973.97	3.73	0	3805	16923	15906	15253	14236	13583	15580	13910	216	4460	1000	10120	10	1	21574190	3202	-32.40	4.53	12	0.13	-458.00	3274.00	17350	20231228	-14.47	8028	20230103	84.85	17000	-12.71	20240102	14600	1.64	20240104	30000	-50.53	20230811	10200	45.49	20231031	2.99	N	397030	1000	215 억		805050	N	N	0	N	00	N
94	20240104	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	-1360	5	-8.37	14329482940	951991	160.58	16270	16270	14600	21100	11380	16250	15052.79	3.75	-40729	-115251	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3212	-32.51	4.55	12	4.41	-458.00	3274.00	17350	20231228	-14.18	8028	20230103	85.48	17000	-12.41	20240102	14600	1.99	20240104	30000	-50.37	20230811	10200	45.98	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
95	20240104	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-1480	5	-9.11	13816395510	917433	154.75	16270	16270	14600	21100	11380	16250	15059.69	3.75	-40729	-111740	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3187	-32.25	4.51	12	4.25	-458.00	3274.00	17350	20231228	-14.87	8028	20230103	83.98	17000	-13.12	20240102	14600	1.16	20240104	30000	-50.77	20230811	10200	44.80	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
96	20240104	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-1420	5	-8.74	11801966730	780715	131.69	16270	16270	14700	21100	11380	16250	15116.70	3.75	-40729	-123155	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3199	-32.38	4.53	12	3.62	-458.00	3274.00	17350	20231228	-14.52	8028	20230103	84.73	17000	-12.76	20240102	14700	0.88	20240104	30000	-50.57	20230811	10200	45.39	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
97	20240104	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	-1410	5	-8.68	10122620180	667230	112.54	16270	16270	14810	21100	11380	16250	15170.92	3.75	-40729	-110167	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3202	-32.40	4.53	12	3.09	-458.00	3274.00	17350	20231228	-14.47	8028	20230103	84.85	17000	-12.71	20240102	14810	0.20	20240104	30000	-50.53	20230811	10200	45.49	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
98	20240104	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	-1320	5	-8.12	9063771940	595970	100.52	16270	16270	14810	21100	11380	16250	15208.23	3.75	-40729	-91950	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3221	-32.60	4.56	12	2.76	-458.00	3274.00	17350	20231228	-13.95	8028	20230103	85.97	17000	-12.18	20240102	14810	0.81	20240104	30000	-50.23	20230811	10200	46.37	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
99	20240104	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14910	-1340	5	-8.25	7796563890	510730	86.15	16270	16270	14830	21100	11380	16250	15265.31	3.75	-40729	-66668	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3217	-32.55	4.55	12	2.37	-458.00	3274.00	17350	20231228	-14.06	8028	20230103	85.72	17000	-12.29	20240102	14830	0.54	20240104	30000	-50.30	20230811	10200	46.18	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
100	20240104	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-1220	5	-7.51	6106086160	397574	67.06	16270	16270	14930	21100	11380	16250	15358.10	3.75	-40729	-41729	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3243	-32.82	4.59	12	1.84	-458.00	3274.00	17350	20231228	-13.37	8028	20230103	87.22	17000	-11.59	20240102	14930	0.67	20240104	30000	-49.90	20230811	10200	47.35	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
101	20240104	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-620	5	-3.82	1382736630	87083	14.69	16270	16270	15620	21100	11380	16250	15877.88	3.75	-40729	-14432	16943	16596	15953	15606	14963	16770	15780	216	4850	1000	11050	10	1	21574190	3372	-34.13	4.77	12	0.40	-458.00	3274.00	17350	20231228	-9.91	8028	20230103	94.69	17000	-8.06	20240102	15310	2.09	20240103	30000	-47.90	20230811	10200	53.24	20231031	3.24	N	397030	1000	215 억		808231	N	N	0	N	00	N
102	20240103	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	460	2	2.91	9325656860	589579	54.86	15820	16300	15310	20500	11060	15790	15816.33	3.77	0	34091	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3506	-35.48	4.96	12	2.73	-458.00	3274.00	17350	20231228	-6.34	8028	20230103	102.42	17000	-4.41	20240102	15310	6.14	20240103	30000	-45.83	20230811	10200	59.31	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
103	20240103	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	330	2	2.09	8782712350	556092	51.74	15820	16190	15310	20500	11060	15790	15793.64	3.77	0	41677	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3478	-35.20	4.92	12	2.58	-458.00	3274.00	17350	20231228	-7.09	8028	20230103	100.80	17000	-5.18	20240102	15310	5.29	20240103	30000	-46.27	20230811	10200	58.04	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
104	20240103	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	240	2	1.52	7805353190	495365	46.09	15820	16170	15310	20500	11060	15790	15756.71	3.77	0	50634	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3458	-35.00	4.90	12	2.30	-458.00	3274.00	17350	20231228	-7.61	8028	20230103	99.68	17000	-5.71	20240102	15310	4.70	20240103	30000	-46.57	20230811	10200	57.16	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
105	20240103	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	80	2	0.51	6675976600	424859	39.53	15820	16070	15310	20500	11060	15790	15713.24	3.77	0	36027	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3424	-34.65	4.85	12	1.97	-458.00	3274.00	17350	20231228	-8.53	8028	20230103	97.68	17000	-6.65	20240102	15310	3.66	20240103	30000	-47.10	20230811	10200	55.59	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
106	20240103	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	10	2	0.06	5712816520	364071	33.87	15820	16070	15310	20500	11060	15790	15691.26	3.77	0	39923	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3409	-34.50	4.83	12	1.69	-458.00	3274.00	17350	20231228	-8.93	8028	20230103	96.81	17000	-7.06	20240102	15310	3.20	20240103	30000	-47.33	20230811	10200	54.90	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
107	20240103	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-290	5	-1.84	4959487590	315603	29.36	15820	16070	15310	20500	11060	15790	15714.12	3.77	0	31787	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3344	-33.84	4.73	12	1.46	-458.00	3274.00	17350	20231228	-10.66	8028	20230103	93.07	17000	-8.82	20240102	15310	1.24	20240103	30000	-48.33	20230811	10200	51.96	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
108	20240103	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-60	5	-0.38	2842484250	179283	16.68	15820	16070	15550	20500	11060	15790	15855.05	3.77	0	13893	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3394	-34.34	4.80	12	0.83	-458.00	3274.00	17350	20231228	-9.34	8028	20230103	95.94	17000	-7.47	20240102	15470	1.68	20240102	30000	-47.57	20230811	10200	54.22	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
109	20240103	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-160	5	-1.01	1034387260	65267	6.07	15820	16020	15550	20500	11060	15790	15849.33	3.77	0	6089	17616	16702	16086	15172	14556	16395	14865	216	4710	1000	10730	10	1	21574190	3372	-34.13	4.77	12	0.30	-458.00	3274.00	17350	20231228	-9.91	8028	20230103	94.69	17000	-8.06	20240102	15470	1.03	20240102	30000	-47.90	20230811	10200	53.24	20231031	3.26	N	397030	1000	215 억		812726	N	N	0	N	00	N
110	20240102	161142	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-1060	5	-6.29	17033443000	1070736	76.85	16810	17000	15470	21900	11800	16850	15907.88	3.52	0	-25469	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3407	-34.48	4.82	12	4.96	-458.00	3274.00	17350	20231228	-8.99	8028	20230103	96.69	17000	-7.12	20240102	15470	2.07	20240102	30000	-47.37	20230811	10200	54.80	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
111	20240102	151141	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-1100	5	-6.53	16404279350	1030922	73.99	16810	17000	15470	21900	11800	16850	15911.67	3.52	0	-15668	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3398	-34.39	4.81	12	4.78	-458.00	3274.00	17350	20231228	-9.22	8028	20230103	96.19	17000	-7.35	20240102	15470	1.81	20240102	30000	-47.50	20230811	10200	54.41	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
112	20240102	141142	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-1170	5	-6.94	14424587060	904218	64.90	16810	17000	15470	21900	11800	16850	15951.93	3.52	0	-13359	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3383	-34.24	4.79	12	4.19	-458.00	3274.00	17350	20231228	-9.63	8028	20230103	95.32	17000	-7.76	20240102	15470	1.36	20240102	30000	-47.73	20230811	10200	53.73	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
113	20240102	131136	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-920	5	-5.46	12989388230	813544	58.39	16810	17000	15470	21900	11800	16850	15965.74	3.52	0	-17560	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3437	-34.78	4.87	12	3.77	-458.00	3274.00	17350	20231228	-8.18	8028	20230103	98.43	17000	-6.29	20240102	15470	2.97	20240102	30000	-46.90	20230811	10200	56.18	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
114	20240102	121136	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-1250	5	-7.42	11282230850	705595	50.64	16810	17000	15470	21900	11800	16850	15988.91	3.52	0	-25242	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3366	-34.06	4.76	12	3.27	-458.00	3274.00	17350	20231228	-10.09	8028	20230103	94.32	17000	-8.24	20240102	15470	0.84	20240102	30000	-48.00	20230811	10200	52.94	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
115	20240102	111135	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-1130	5	-6.71	9453834490	588836	42.26	16810	17000	15470	21900	11800	16850	16054.28	3.52	0	23980	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3391	-34.32	4.80	12	2.73	-458.00	3274.00	17350	20231228	-9.39	8028	20230103	95.81	17000	-7.53	20240102	15470	1.62	20240102	30000	-47.60	20230811	10200	54.12	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
116	20240102	101126	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-300	5	-1.78	1538355530	92079	6.61	16810	17000	16330	21900	11800	16850	16705.93	3.52	0	5784	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3571	-36.14	5.05	12	0.43	-458.00	3274.00	17350	20231228	-4.61	8028	20230103	106.15	17000	-2.65	20240102	16330	1.35	20240102	30000	-44.83	20230811	10200	62.25	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N
117	20240102	091110	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	0	3	0.00	0	0	0.00	0	0	0	21900	11800	16850	0.00	3.52	0	0	18256	17552	16646	15942	15036	17905	16295	216	5050	1000	11450	10	1	21574190	3635	-36.79	5.15	12	0.00	-458.00	3274.00	17350	20231228	-2.88	8028	20230103	109.89	0	0.00	0	0	0.00	0	30000	-43.83	20230811	10200	65.20	20231031	3.42	N	397030	1000	215 억		759240	N	N	0	N	01	N