KissMeData/036120/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	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	70	2	1.93	387654205	106003	64.83	3630	3730	3585	4715	2545	3630	3657.01	0.98	0	30272	3746	3687	3636	3577	3526	3662	3552	178	1085	500	2680	5	1	35500000	1314	55.22	4.30	12	0.30	67.00	860.00	5030	20230310	-26.44	3130	20231214	18.21	4250	-12.94	20240111	3350	10.45	20240105	5030	-26.44	20230310	3130	18.21	20231214	4.97	N	036120	500	177 억		348846	N	N	0	N	00	N
3	20240123	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	55	2	1.52	285356165	78406	47.95	3630	3685	3585	4715	2545	3630	3639.47	0.98	0	27453	3746	3687	3636	3577	3526	3662	3552	178	1085	500	2680	5	1	35500000	1308	55.00	4.28	12	0.22	67.00	860.00	5030	20230310	-26.74	3130	20231214	17.73	4250	-13.29	20240111	3350	10.00	20240105	5030	-26.74	20230310	3130	17.73	20231214	4.97	N	036120	500	177 억		348846	N	N	0	N	00	N
4	20240123	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	10	2	0.28	191497235	52775	32.27	3630	3665	3585	4715	2545	3630	3628.56	0.98	0	12519	3746	3687	3636	3577	3526	3662	3552	178	1085	500	2680	5	1	35500000	1292	54.33	4.23	12	0.15	67.00	860.00	5030	20230310	-27.63	3130	20231214	16.29	4250	-14.35	20240111	3350	8.66	20240105	5030	-27.63	20230310	3130	16.29	20231214	4.97	N	036120	500	177 억		348846	N	N	0	N	00	N
5	20240123	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-25	5	-0.69	38700285	10664	6.52	3630	3635	3605	4715	2545	3630	3629.06	0.98	0	-1514	3746	3687	3636	3577	3526	3662	3552	178	1085	500	2680	5	1	35500000	1280	53.81	4.19	12	0.03	67.00	860.00	5030	20230310	-28.33	3130	20231214	15.18	4250	-15.18	20240111	3350	7.61	20240105	5030	-28.33	20230310	3130	15.18	20231214	4.97	N	036120	500	177 억		348846	N	N	0	N	00	N
6	20240119	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	25	2	0.68	673160250	183001	60.98	3685	3720	3605	4760	2570	3665	3678.41	0.86	0	30530	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1310	55.07	4.29	12	0.52	67.00	860.00	5030	20230310	-26.64	3130	20231214	17.89	4250	-13.18	20240111	3350	10.15	20240105	5030	-26.64	20230310	3130	17.89	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
7	20240119	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	25	2	0.68	637313170	173280	57.75	3685	3720	3605	4760	2570	3665	3677.94	0.86	0	30828	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1310	55.07	4.29	12	0.49	67.00	860.00	5030	20230310	-26.64	3130	20231214	17.89	4250	-13.18	20240111	3350	10.15	20240105	5030	-26.64	20230310	3130	17.89	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
8	20240119	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	20	2	0.55	436691410	118458	39.48	3685	3720	3660	4760	2570	3665	3686.47	0.86	0	28228	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1308	55.00	4.28	12	0.33	67.00	860.00	5030	20230310	-26.74	3130	20231214	17.73	4250	-13.29	20240111	3350	10.00	20240105	5030	-26.74	20230310	3130	17.73	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
9	20240119	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	20	2	0.55	371862720	100827	33.60	3685	3720	3660	4760	2570	3665	3688.13	0.86	0	30721	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1308	55.00	4.28	12	0.28	67.00	860.00	5030	20230310	-26.74	3130	20231214	17.73	4250	-13.29	20240111	3350	10.00	20240105	5030	-26.74	20230310	3130	17.73	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
10	20240119	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	15	2	0.41	313488940	84964	28.31	3685	3720	3660	4760	2570	3665	3689.67	0.86	0	29178	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1306	54.93	4.28	12	0.24	67.00	860.00	5030	20230310	-26.84	3130	20231214	17.57	4250	-13.41	20240111	3350	9.85	20240105	5030	-26.84	20230310	3130	17.57	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
11	20240119	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	20	2	0.55	288920120	78294	26.09	3685	3720	3660	4760	2570	3665	3690.19	0.86	0	29118	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1308	55.00	4.28	12	0.22	67.00	860.00	5030	20230310	-26.74	3130	20231214	17.73	4250	-13.29	20240111	3350	10.00	20240105	5030	-26.74	20230310	3130	17.73	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
12	20240119	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	30	2	0.82	190868930	51601	17.20	3685	3720	3665	4760	2570	3665	3698.94	0.86	0	21497	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1312	55.15	4.30	12	0.15	67.00	860.00	5030	20230310	-26.54	3130	20231214	18.05	4250	-13.06	20240111	3350	10.30	20240105	5030	-26.54	20230310	3130	18.05	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
13	20240119	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	50	2	1.36	43695600	11829	3.94	3685	3720	3665	4760	2570	3665	3693.94	0.86	0	7270	3801	3732	3681	3612	3561	3707	3587	178	1095	500	2710	5	1	35500000	1319	55.45	4.32	12	0.03	67.00	860.00	5030	20230310	-26.14	3130	20231214	18.69	4250	-12.59	20240111	3350	10.90	20240105	5030	-26.14	20230310	3130	18.69	20231214	4.98	N	036120	500	177 억		306325	N	N	0	N	00	N
14	20240118	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-85	5	-2.27	1096912855	298322	79.30	3735	3750	3630	4875	2625	3750	3676.93	0.79	0	23408	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1301	54.70	4.26	12	0.84	67.00	860.00	5030	20230310	-27.14	3130	20231214	17.09	4250	-13.76	20240111	3350	9.40	20240105	5030	-27.14	20230310	3130	17.09	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
15	20240118	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-65	5	-1.73	1029929310	280092	74.46	3735	3750	3630	4875	2625	3750	3677.03	0.79	0	18879	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1308	55.00	4.28	12	0.79	67.00	860.00	5030	20230310	-26.74	3130	20231214	17.73	4250	-13.29	20240111	3350	10.00	20240105	5030	-26.74	20230310	3130	17.73	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
16	20240118	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-55	5	-1.47	881552410	239708	63.72	3735	3750	3630	4875	2625	3750	3677.52	0.79	0	15770	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1312	55.15	4.30	12	0.68	67.00	860.00	5030	20230310	-26.54	3130	20231214	18.05	4250	-13.06	20240111	3350	10.30	20240105	5030	-26.54	20230310	3130	18.05	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
17	20240118	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-75	5	-2.00	781705305	212567	56.51	3735	3750	3630	4875	2625	3750	3677.35	0.79	0	11744	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1305	54.85	4.27	12	0.60	67.00	860.00	5030	20230310	-26.94	3130	20231214	17.41	4250	-13.53	20240111	3350	9.70	20240105	5030	-26.94	20230310	3130	17.41	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
18	20240118	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-50	5	-1.33	750654160	204141	54.27	3735	3750	3630	4875	2625	3750	3677.03	0.79	0	12068	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1314	55.22	4.30	12	0.58	67.00	860.00	5030	20230310	-26.44	3130	20231214	18.21	4250	-12.94	20240111	3350	10.45	20240105	5030	-26.44	20230310	3130	18.21	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
19	20240118	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-80	5	-2.13	653427115	177728	47.24	3735	3750	3630	4875	2625	3750	3676.43	0.79	0	10960	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1303	54.78	4.27	12	0.50	67.00	860.00	5030	20230310	-27.04	3130	20231214	17.25	4250	-13.65	20240111	3350	9.55	20240105	5030	-27.04	20230310	3130	17.25	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
20	20240118	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-90	5	-2.40	558097720	151614	40.30	3735	3750	3630	4875	2625	3750	3680.91	0.79	0	12219	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1299	54.63	4.26	12	0.43	67.00	860.00	5030	20230310	-27.24	3130	20231214	16.93	4250	-13.88	20240111	3350	9.25	20240105	5030	-27.24	20230310	3130	16.93	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
21	20240118	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-30	5	-0.80	53056685	14289	3.80	3735	3750	3700	4875	2625	3750	3712.32	0.79	0	1675	3820	3785	3740	3705	3660	3762	3682	178	1125	500	2770	5	1	35500000	1321	55.52	4.33	12	0.04	67.00	860.00	5030	20230310	-26.04	3130	20231214	18.85	4250	-12.47	20240111	3350	11.04	20240105	5030	-26.04	20230310	3130	18.85	20231214	5.04	N	036120	500	177 억		279714	N	N	0	N	00	N
22	20240117	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	30	2	0.81	1366811900	366415	68.43	3775	3775	3695	4835	2605	3720	3730.21	0.79	0	-1885	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1331	55.97	4.36	12	1.03	67.00	860.00	5030	20230310	-25.45	3130	20231214	19.81	4250	-11.76	20240111	3350	11.94	20240105	5030	-25.45	20230310	3130	19.81	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
23	20240117	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	1236470535	331581	61.93	3775	3775	3695	4835	2605	3720	3729.04	0.79	0	-4034	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1322	55.60	4.33	12	0.93	67.00	860.00	5030	20230310	-25.94	3130	20231214	19.01	4250	-12.35	20240111	3350	11.19	20240105	5030	-25.94	20230310	3130	19.01	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
24	20240117	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-20	5	-0.54	1027470645	275468	51.45	3775	3775	3695	4835	2605	3720	3729.94	0.79	0	-21143	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1314	55.22	4.30	12	0.78	67.00	860.00	5030	20230310	-26.44	3130	20231214	18.21	4250	-12.94	20240111	3350	10.45	20240105	5030	-26.44	20230310	3130	18.21	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
25	20240117	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	891537825	238847	44.61	3775	3775	3695	4835	2605	3720	3732.72	0.79	0	-11852	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1322	55.60	4.33	12	0.67	67.00	860.00	5030	20230310	-25.94	3130	20231214	19.01	4250	-12.35	20240111	3350	11.19	20240105	5030	-25.94	20230310	3130	19.01	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
26	20240117	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-10	5	-0.27	796566775	213266	39.83	3775	3775	3695	4835	2605	3720	3735.14	0.79	0	-8642	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1317	55.37	4.31	12	0.60	67.00	860.00	5030	20230310	-26.24	3130	20231214	18.53	4250	-12.71	20240111	3350	10.75	20240105	5030	-26.24	20230310	3130	18.53	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
27	20240117	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	15	2	0.40	608679685	162716	30.39	3775	3775	3710	4835	2605	3720	3740.85	0.79	0	-5961	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1326	55.75	4.34	12	0.46	67.00	860.00	5030	20230310	-25.75	3130	20231214	19.33	4250	-12.12	20240111	3350	11.49	20240105	5030	-25.75	20230310	3130	19.33	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
28	20240117	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	30	2	0.81	462122790	123529	23.07	3775	3775	3710	4835	2605	3720	3741.15	0.79	0	-5082	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1331	55.97	4.36	12	0.35	67.00	860.00	5030	20230310	-25.45	3130	20231214	19.81	4250	-11.76	20240111	3350	11.94	20240105	5030	-25.45	20230310	3130	19.81	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
29	20240117	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	5	2	0.13	120754170	32252	6.02	3775	3775	3710	4835	2605	3720	3744.71	0.79	0	-4121	3893	3806	3703	3616	3513	3850	3660	178	1115	500	2750	5	1	35500000	1322	55.60	4.33	12	0.09	67.00	860.00	5030	20230310	-25.94	3130	20231214	19.01	4250	-12.35	20240111	3350	11.19	20240105	5030	-25.94	20230310	3130	19.01	20231214	5.04	N	036120	500	177 억		281552	N	N	0	N	00	N
30	20240116	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	65	2	1.78	1936220390	525185	150.51	3620	3790	3600	4750	2560	3655	3686.54	0.78	0	10045	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1321	55.52	4.33	12	1.48	67.00	860.00	5030	20230310	-26.04	3130	20231214	18.85	4250	-12.47	20240111	3350	11.04	20240105	5030	-26.04	20230310	3130	18.85	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
31	20240116	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	50	2	1.37	1852245925	502590	144.04	3620	3790	3600	4750	2560	3655	3685.40	0.78	0	7605	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1315	55.30	4.31	12	1.42	67.00	860.00	5030	20230310	-26.34	3130	20231214	18.37	4250	-12.82	20240111	3350	10.60	20240105	5030	-26.34	20230310	3130	18.37	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
32	20240116	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	35	2	0.96	1648101750	447605	128.28	3620	3790	3600	4750	2560	3655	3682.05	0.78	0	8491	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1310	55.07	4.29	12	1.26	67.00	860.00	5030	20230310	-26.64	3130	20231214	17.89	4250	-13.18	20240111	3350	10.15	20240105	5030	-26.64	20230310	3130	17.89	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
33	20240116	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	15	2	0.41	896001095	245753	70.43	3620	3690	3600	4750	2560	3655	3645.94	0.78	0	6489	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1303	54.78	4.27	12	0.69	67.00	860.00	5030	20230310	-27.04	3130	20231214	17.25	4250	-13.65	20240111	3350	9.55	20240105	5030	-27.04	20230310	3130	17.25	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
34	20240116	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	0	3	0.00	629673725	173356	49.68	3620	3675	3600	4750	2560	3655	3632.26	0.78	0	7524	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1298	54.55	4.25	12	0.49	67.00	860.00	5030	20230310	-27.34	3130	20231214	16.77	4250	-14.00	20240111	3350	9.10	20240105	5030	-27.34	20230310	3130	16.77	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
35	20240116	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	0	3	0.00	547606485	150869	43.24	3620	3675	3600	4750	2560	3655	3629.68	0.78	0	8176	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1298	54.55	4.25	12	0.42	67.00	860.00	5030	20230310	-27.34	3130	20231214	16.77	4250	-14.00	20240111	3350	9.10	20240105	5030	-27.34	20230310	3130	16.77	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
36	20240116	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-25	5	-0.68	340268380	94145	26.98	3620	3660	3600	4750	2560	3655	3614.30	0.78	0	19031	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1289	54.18	4.22	12	0.27	67.00	860.00	5030	20230310	-27.83	3130	20231214	15.97	4250	-14.59	20240111	3350	8.36	20240105	5030	-27.83	20230310	3130	15.97	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
37	20240116	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	5	2	0.14	47812790	13202	3.78	3620	3660	3615	4750	2560	3655	3621.63	0.78	0	4628	3731	3692	3646	3607	3561	3712	3627	178	1095	500	2700	5	1	35500000	1299	54.63	4.26	12	0.04	67.00	860.00	5030	20230310	-27.24	3130	20231214	16.93	4250	-13.88	20240111	3350	9.25	20240105	5030	-27.24	20230310	3130	16.93	20231214	4.99	N	036120	500	177 억		275406	N	N	0	N	00	N
38	20240115	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	20	2	0.55	1246165505	341636	22.05	3630	3685	3600	4725	2545	3635	3647.57	0.74	0	14352	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1298	54.55	4.25	12	0.96	67.00	860.00	5030	20230310	-27.34	3130	20231214	16.77	4250	-14.00	20240111	3350	9.10	20240105	5030	-27.34	20230310	3130	16.77	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
39	20240115	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	1178241860	323022	20.85	3630	3685	3600	4725	2545	3635	3647.56	0.74	0	9421	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1290	54.25	4.23	12	0.91	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	4250	-14.47	20240111	3350	8.51	20240105	5030	-27.73	20230310	3130	16.13	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
40	20240115	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	25	2	0.69	994638055	272712	17.60	3630	3685	3600	4725	2545	3635	3647.21	0.74	0	12076	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1299	54.63	4.26	12	0.77	67.00	860.00	5030	20230310	-27.24	3130	20231214	16.93	4250	-13.88	20240111	3350	9.25	20240105	5030	-27.24	20230310	3130	16.93	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
41	20240115	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	10	2	0.28	853883615	234242	15.12	3630	3685	3600	4725	2545	3635	3645.31	0.74	0	13431	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1294	54.40	4.24	12	0.66	67.00	860.00	5030	20230310	-27.53	3130	20231214	16.45	4250	-14.24	20240111	3350	8.81	20240105	5030	-27.53	20230310	3130	16.45	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
42	20240115	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	788067010	216162	13.95	3630	3685	3600	4725	2545	3635	3645.73	0.74	0	16080	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1290	54.25	4.23	12	0.61	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	4250	-14.47	20240111	3350	8.51	20240105	5030	-27.73	20230310	3130	16.13	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
43	20240115	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	15	2	0.41	648351025	177738	11.47	3630	3685	3600	4725	2545	3635	3647.80	0.74	0	31777	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1296	54.48	4.24	12	0.50	67.00	860.00	5030	20230310	-27.44	3130	20231214	16.61	4250	-14.12	20240111	3350	8.96	20240105	5030	-27.44	20230310	3130	16.61	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
44	20240115	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	10	2	0.28	358371960	98575	6.36	3630	3670	3600	4725	2545	3635	3635.53	0.74	0	12827	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1294	54.40	4.24	12	0.28	67.00	860.00	5030	20230310	-27.53	3130	20231214	16.45	4250	-14.24	20240111	3350	8.81	20240105	5030	-27.53	20230310	3130	16.45	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
45	20240115	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	5	2	0.14	74797310	20606	1.33	3630	3670	3600	4725	2545	3635	3629.86	0.74	0	1125	4021	3827	3671	3477	3321	3925	3575	178	1090	500	2680	5	1	35500000	1292	54.33	4.23	12	0.06	67.00	860.00	5030	20230310	-27.63	3130	20231214	16.29	4250	-14.35	20240111	3350	8.66	20240105	5030	-27.63	20230310	3130	16.29	20231214	4.72	N	036120	500	177 억		261890	N	N	0	N	00	N
46	20240112	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-10	5	-0.27	5609240335	1541603	21.63	3590	3865	3515	4735	2555	3645	3638.58	0.67	0	19699	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1290	54.25	4.23	12	4.34	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	4250	-14.47	20240111	3350	8.51	20240105	5030	-27.73	20230310	3130	16.13	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
47	20240112	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	10	2	0.27	5342463595	1468347	20.60	3590	3865	3515	4735	2555	3645	3638.42	0.67	0	12980	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1298	54.55	4.25	12	4.14	67.00	860.00	5030	20230310	-27.34	3130	20231214	16.77	4250	-14.00	20240111	3350	9.10	20240105	5030	-27.34	20230310	3130	16.77	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
48	20240112	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-20	5	-0.55	4767409960	1311354	18.40	3590	3865	3515	4735	2555	3645	3635.48	0.67	0	21527	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1287	54.10	4.22	12	3.69	67.00	860.00	5030	20230310	-27.93	3130	20231214	15.81	4250	-14.71	20240111	3350	8.21	20240105	5030	-27.93	20230310	3130	15.81	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
49	20240112	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	0	3	0.00	4252260685	1169553	16.41	3590	3865	3515	4735	2555	3645	3635.79	0.67	0	27768	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1294	54.40	4.24	12	3.29	67.00	860.00	5030	20230310	-27.53	3130	20231214	16.45	4250	-14.24	20240111	3350	8.81	20240105	5030	-27.53	20230310	3130	16.45	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
50	20240112	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-85	5	-2.33	1875237225	523964	7.35	3590	3640	3515	4735	2555	3645	3578.84	0.67	0	97915	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1264	53.13	4.14	12	1.48	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
51	20240112	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-85	5	-2.33	1707228785	476722	6.69	3590	3640	3515	4735	2555	3645	3581.07	0.67	0	103744	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1264	53.13	4.14	12	1.34	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
52	20240112	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-80	5	-2.19	1184606085	330114	4.63	3590	3640	3515	4735	2555	3645	3588.34	0.67	0	72410	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1266	53.21	4.15	12	0.93	67.00	860.00	5030	20230310	-29.13	3130	20231214	13.90	4250	-16.12	20240111	3350	6.42	20240105	5030	-29.13	20230310	3130	13.90	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
53	20240112	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-30	5	-0.82	467257130	130554	1.83	3590	3625	3515	4735	2555	3645	3578.62	0.67	0	23150	4608	4126	3768	3286	2928	4367	3527	178	1090	500	2690	5	1	35500000	1283	53.96	4.20	12	0.37	67.00	860.00	5030	20230310	-28.13	3130	20231214	15.50	4250	-14.94	20240111	3350	7.91	20240105	5030	-28.13	20230310	3130	15.50	20231214	4.74	N	036120	500	177 억		237921	N	N	0	N	00	N
54	20240111	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	175	2	5.04	27672488950	7066149	8270.60	3460	4250	3410	4510	2430	3470	3916.40	1.37	0	-251540	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1294	54.40	4.24	12	19.90	67.00	860.00	5030	20230310	-27.53	3130	20231214	16.45	4250	-14.24	20240111	3350	8.81	20240105	5030	-27.53	20230310	3130	16.45	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
55	20240111	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	185	2	5.33	26389319615	6713317	7857.62	3460	4250	3410	4510	2430	3470	3930.89	1.37	0	-300111	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1298	54.55	4.25	12	18.91	67.00	860.00	5030	20230310	-27.34	3130	20231214	16.77	4250	-14.00	20240111	3350	9.10	20240105	5030	-27.34	20230310	3130	16.77	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
56	20240111	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	15	2	0.43	472809090	136089	159.29	3460	3535	3410	4510	2430	3470	3474.26	1.37	0	15275	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1237	52.01	4.05	12	0.38	67.00	860.00	5030	20230310	-30.72	3130	20231214	11.34	3660	-4.78	20240104	3350	4.03	20240105	5030	-30.72	20230310	3130	11.34	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
57	20240111	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	15	2	0.43	401261300	115417	135.09	3460	3535	3410	4510	2430	3470	3476.62	1.37	0	14605	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1237	52.01	4.05	12	0.33	67.00	860.00	5030	20230310	-30.72	3130	20231214	11.34	3660	-4.78	20240104	3350	4.03	20240105	5030	-30.72	20230310	3130	11.34	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
58	20240111	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	25	2	0.72	272633555	78169	91.49	3460	3535	3440	4510	2430	3470	3487.75	1.37	0	13756	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1241	52.16	4.06	12	0.22	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	3660	-4.51	20240104	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
59	20240111	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	30	2	0.86	238958015	68498	80.17	3460	3535	3440	4510	2430	3470	3488.54	1.37	0	13946	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1243	52.24	4.07	12	0.19	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	3660	-4.37	20240104	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
60	20240111	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	25	2	0.72	153109870	43983	51.48	3460	3510	3440	4510	2430	3470	3481.11	1.37	0	8873	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1241	52.16	4.06	12	0.12	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	3660	-4.51	20240104	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
61	20240111	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	5	2	0.14	36120650	10392	12.16	3460	3510	3455	4510	2430	3470	3475.81	1.37	0	-569	3590	3530	3495	3435	3400	3512	3417	178	1040	500	2560	5	1	35500000	1234	51.87	4.04	12	0.03	67.00	860.00	5030	20230310	-30.91	3130	20231214	11.02	3660	-5.05	20240104	3350	3.73	20240105	5030	-30.91	20230310	3130	11.02	20231214	4.79	N	036120	500	177 억		485354	N	N	0	N	00	N
62	20240110	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-60	5	-1.70	283740565	81399	88.74	3530	3555	3460	4585	2475	3530	3485.80	1.40	0	-12859	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1232	51.79	4.03	12	0.23	67.00	860.00	5030	20230310	-31.01	3130	20231214	10.86	3660	-5.19	20240104	3350	3.58	20240105	5030	-31.01	20230310	3130	10.86	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
63	20240110	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-60	5	-1.70	240533305	68949	75.17	3530	3555	3460	4585	2475	3530	3488.57	1.40	0	-12596	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1232	51.79	4.03	12	0.19	67.00	860.00	5030	20230310	-31.01	3130	20231214	10.86	3660	-5.19	20240104	3350	3.58	20240105	5030	-31.01	20230310	3130	10.86	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
64	20240110	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-50	5	-1.42	214912025	61571	67.13	3530	3555	3460	4585	2475	3530	3490.47	1.40	0	-10830	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1235	51.94	4.05	12	0.17	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	3660	-4.92	20240104	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
65	20240110	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-30	5	-0.85	192215260	55032	60.00	3530	3555	3460	4585	2475	3530	3492.79	1.40	0	-10840	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1243	52.24	4.07	12	0.16	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	3660	-4.37	20240104	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
66	20240110	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-30	5	-0.85	116251180	33175	36.17	3530	3555	3485	4585	2475	3530	3504.18	1.40	0	-9106	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1243	52.24	4.07	12	0.09	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	3660	-4.37	20240104	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
67	20240110	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-35	5	-0.99	88908955	25362	27.65	3530	3555	3485	4585	2475	3530	3505.60	1.40	0	-6402	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1241	52.16	4.06	12	0.07	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	3660	-4.51	20240104	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
68	20240110	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-40	5	-1.13	48113875	13691	14.93	3530	3555	3490	4585	2475	3530	3514.27	1.40	0	-3226	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1239	52.09	4.06	12	0.04	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3660	-4.64	20240104	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
69	20240110	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-10	5	-0.28	9113545	2590	2.82	3530	3530	3500	4585	2475	3530	3518.74	1.40	0	274	3663	3596	3533	3466	3403	3630	3500	178	1055	500	2610	5	1	35500000	1250	52.54	4.09	12	0.01	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.78	N	036120	500	177 억		498213	N	N	0	N	00	N
70	20240109	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	30	2	0.86	319631360	91342	96.11	3500	3600	3470	4550	2450	3500	3499.28	1.35	0	9610	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1253	52.69	4.10	12	0.26	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	3660	-3.55	20240104	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
71	20240109	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	5	2	0.14	298012015	85212	89.66	3500	3600	3470	4550	2450	3500	3497.30	1.35	0	8569	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1244	52.31	4.08	12	0.24	67.00	860.00	5030	20230310	-30.32	3130	20231214	11.98	3660	-4.23	20240104	3350	4.63	20240105	5030	-30.32	20230310	3130	11.98	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
72	20240109	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	20	2	0.57	286212455	81851	86.12	3500	3600	3470	4550	2450	3500	3496.75	1.35	0	8513	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1250	52.54	4.09	12	0.23	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
73	20240109	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-5	5	-0.14	253306945	72474	76.25	3500	3600	3470	4550	2450	3500	3495.14	1.35	0	4219	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1241	52.16	4.06	12	0.20	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	3660	-4.51	20240104	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
74	20240109	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-20	5	-0.57	217214375	62101	65.34	3500	3600	3470	4550	2450	3500	3497.76	1.35	0	1778	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1235	51.94	4.05	12	0.17	67.00	860.00	5030	20230310	-30.82	3130	20231214	11.18	3660	-4.92	20240104	3350	3.88	20240105	5030	-30.82	20230310	3130	11.18	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
75	20240109	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-15	5	-0.43	176657865	50436	53.07	3500	3600	3480	4550	2450	3500	3502.61	1.35	0	2857	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1237	52.01	4.05	12	0.14	67.00	860.00	5030	20230310	-30.72	3130	20231214	11.34	3660	-4.78	20240104	3350	4.03	20240105	5030	-30.72	20230310	3130	11.34	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
76	20240109	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-10	5	-0.29	118920545	33870	35.64	3500	3600	3490	4550	2450	3500	3511.09	1.35	0	1561	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1239	52.09	4.06	12	0.10	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3660	-4.64	20240104	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
77	20240109	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	15	2	0.43	24853785	7096	7.47	3500	3520	3495	4550	2450	3500	3502.51	1.35	0	5214	3583	3541	3508	3466	3433	3525	3450	178	1050	500	2590	5	1	35500000	1248	52.46	4.09	12	0.02	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	3660	-3.96	20240104	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	4.79	N	036120	500	177 억		480888	N	N	0	N	00	N
78	20240108	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-20	5	-0.57	331216555	94412	52.80	3515	3550	3475	4575	2465	3520	3508.26	1.37	0	-5656	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1243	52.24	4.07	12	0.27	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	3660	-4.37	20240104	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
79	20240108	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-25	5	-0.71	306442550	87323	48.83	3515	3550	3475	4575	2465	3520	3509.30	1.37	0	-4858	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1241	52.16	4.06	12	0.25	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	3660	-4.51	20240104	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
80	20240108	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	245466390	69844	39.06	3515	3550	3480	4575	2465	3520	3514.50	1.37	0	84	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1250	52.54	4.09	12	0.20	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
81	20240108	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	226987045	64583	36.12	3515	3550	3480	4575	2465	3520	3514.66	1.37	0	1583	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1250	52.54	4.09	12	0.18	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
82	20240108	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	0	3	0.00	198685515	56502	31.60	3515	3550	3480	4575	2465	3520	3516.43	1.37	0	1963	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1250	52.54	4.09	12	0.16	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
83	20240108	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-25	5	-0.71	166101370	47184	26.39	3515	3550	3495	4575	2465	3520	3520.29	1.37	0	6290	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1241	52.16	4.06	12	0.13	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	3660	-4.51	20240104	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
84	20240108	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	15	2	0.43	120259025	34109	19.07	3515	3550	3500	4575	2465	3520	3525.73	1.37	0	15152	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1255	52.76	4.11	12	0.10	67.00	860.00	5030	20230310	-29.72	3130	20231214	12.94	3660	-3.42	20240104	3350	5.52	20240105	5030	-29.72	20230310	3130	12.94	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
85	20240108	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	10	2	0.28	8229930	2336	1.31	3515	3530	3500	4575	2465	3520	3523.09	1.37	0	-746	3720	3620	3485	3385	3250	3552	3317	178	1055	500	2600	5	1	35500000	1253	52.69	4.10	12	0.01	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	3660	-3.55	20240104	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	4.74	N	036120	500	177 억		486137	N	N	0	N	00	N
86	20240105	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-75	5	-2.09	619842770	177528	93.47	3565	3585	3350	4670	2520	3595	3491.50	1.37	0	376	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1250	52.54	4.09	12	0.50	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
87	20240105	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-75	5	-2.09	560630830	160671	84.59	3565	3585	3350	4670	2520	3595	3489.31	1.37	0	715	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1250	52.54	4.09	12	0.45	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	3660	-3.83	20240104	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
88	20240105	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-80	5	-2.23	507975125	145700	76.71	3565	3585	3350	4670	2520	3595	3486.45	1.37	0	517	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1248	52.46	4.09	12	0.41	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	3660	-3.96	20240104	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
89	20240105	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	472940755	135677	71.43	3565	3585	3350	4670	2520	3595	3485.78	1.37	0	-2307	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1239	52.09	4.06	12	0.38	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3660	-4.64	20240104	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
90	20240105	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	428473465	122893	64.70	3565	3585	3350	4670	2520	3595	3486.56	1.37	0	-3312	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1239	52.09	4.06	12	0.35	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3660	-4.64	20240104	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
91	20240105	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	377408435	108261	57.00	3565	3585	3350	4670	2520	3595	3486.10	1.37	0	-6565	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1239	52.09	4.06	12	0.30	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3660	-4.64	20240104	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
92	20240105	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	336130645	96429	50.77	3565	3585	3350	4670	2520	3595	3485.78	1.37	0	-7788	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1239	52.09	4.06	12	0.27	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3660	-4.64	20240104	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
93	20240105	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-25	5	-0.70	32041145	9003	4.74	3565	3585	3550	4670	2520	3595	3558.94	1.37	0	1358	3735	3665	3590	3520	3445	3700	3555	178	1075	500	2660	5	1	35500000	1267	53.28	4.15	12	0.03	67.00	860.00	5030	20230310	-29.03	3130	20231214	14.06	3660	-2.46	20240104	3485	2.44	20240102	5030	-29.03	20230310	3130	14.06	20231214	4.72	N	036120	500	177 억		485707	N	N	0	N	00	N
94	20240104	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	45	2	1.27	679874100	189151	134.29	3515	3660	3515	4615	2485	3550	3594.34	1.40	0	-14013	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1276	53.66	4.18	12	0.53	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	3660	-1.78	20240104	3485	3.16	20240102	5030	-28.53	20230310	3130	14.86	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
95	20240104	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	25	2	0.70	632853970	176051	124.99	3515	3660	3515	4615	2485	3550	3594.72	1.40	0	-12647	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1269	53.36	4.16	12	0.50	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	3660	-2.32	20240104	3485	2.58	20240102	5030	-28.93	20230310	3130	14.22	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
96	20240104	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	40	2	1.13	544544000	151345	107.45	3515	3660	3515	4615	2485	3550	3598.03	1.40	0	-7012	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1274	53.58	4.17	12	0.43	67.00	860.00	5030	20230310	-28.63	3130	20231214	14.70	3660	-1.91	20240104	3485	3.01	20240102	5030	-28.63	20230310	3130	14.70	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
97	20240104	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	45	2	1.27	501350945	139289	98.89	3515	3660	3515	4615	2485	3550	3599.36	1.40	0	-7735	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1276	53.66	4.18	12	0.39	67.00	860.00	5030	20230310	-28.53	3130	20231214	14.86	3660	-1.78	20240104	3485	3.16	20240102	5030	-28.53	20230310	3130	14.86	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
98	20240104	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	50	2	1.41	441334410	122661	87.09	3515	3660	3515	4615	2485	3550	3598.00	1.40	0	-10634	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1278	53.73	4.19	12	0.35	67.00	860.00	5030	20230310	-28.43	3130	20231214	15.02	3660	-1.64	20240104	3485	3.30	20240102	5030	-28.43	20230310	3130	15.02	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
99	20240104	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	85	2	2.39	347004575	96529	68.53	3515	3660	3515	4615	2485	3550	3594.82	1.40	0	-9047	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1290	54.25	4.23	12	0.27	67.00	860.00	5030	20230310	-27.73	3130	20231214	16.13	3660	-0.68	20240104	3485	4.30	20240102	5030	-27.73	20230310	3130	16.13	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
100	20240104	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	15	2	0.42	110109010	30983	22.00	3515	3585	3515	4615	2485	3550	3553.85	1.40	0	-9992	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1266	53.21	4.15	12	0.09	67.00	860.00	5030	20230310	-29.13	3130	20231214	13.90	3635	-1.93	20240102	3485	2.30	20240102	5030	-29.13	20230310	3130	13.90	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
101	20240104	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	25	2	0.70	14662335	4143	2.94	3515	3575	3515	4615	2485	3550	3539.06	1.40	0	266	3650	3600	3550	3500	3450	3625	3525	178	1065	500	2620	5	1	35500000	1269	53.36	4.16	12	0.01	67.00	860.00	5030	20230310	-28.93	3130	20231214	14.22	3635	-1.65	20240102	3485	2.58	20240102	5030	-28.93	20230310	3130	14.22	20231214	4.49	N	036120	500	177 억		496445	N	N	0	N	00	N
102	20240103	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-10	5	-0.28	490877235	138308	42.43	3505	3600	3500	4625	2495	3560	3549.11	1.50	0	-34399	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1260	52.99	4.13	12	0.39	67.00	860.00	5030	20230310	-29.42	3130	20231214	13.42	3635	-2.34	20240102	3485	1.87	20240102	5030	-29.42	20230310	3130	13.42	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
103	20240103	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-45	5	-1.26	456671575	128621	39.46	3505	3600	3500	4625	2495	3560	3550.48	1.50	0	-33583	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1248	52.46	4.09	12	0.36	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	3635	-3.30	20240102	3485	0.86	20240102	5030	-30.12	20230310	3130	12.30	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
104	20240103	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	0	3	0.00	414582020	116680	35.80	3505	3600	3500	4625	2495	3560	3553.12	1.50	0	-24995	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1264	53.13	4.14	12	0.33	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	3635	-2.06	20240102	3485	2.15	20240102	5030	-29.22	20230310	3130	13.74	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
105	20240103	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-20	5	-0.56	359483345	101101	31.02	3505	3600	3500	4625	2495	3560	3555.66	1.50	0	-20051	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1257	52.84	4.12	12	0.28	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	3635	-2.61	20240102	3485	1.58	20240102	5030	-29.62	20230310	3130	13.10	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
106	20240103	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-15	5	-0.42	302397180	85012	26.08	3505	3600	3500	4625	2495	3560	3557.09	1.50	0	-11331	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1258	52.91	4.12	12	0.24	67.00	860.00	5030	20230310	-29.52	3130	20231214	13.26	3635	-2.48	20240102	3485	1.72	20240102	5030	-29.52	20230310	3130	13.26	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
107	20240103	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-10	5	-0.28	260276595	73111	22.43	3505	3600	3500	4625	2495	3560	3560.02	1.50	0	-10504	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1260	52.99	4.13	12	0.21	67.00	860.00	5030	20230310	-29.42	3130	20231214	13.42	3635	-2.34	20240102	3485	1.87	20240102	5030	-29.42	20230310	3130	13.42	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
108	20240103	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-5	5	-0.14	225657995	63393	19.45	3505	3600	3500	4625	2495	3560	3559.66	1.50	0	-6923	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1262	53.06	4.13	12	0.18	67.00	860.00	5030	20230310	-29.32	3130	20231214	13.58	3635	-2.20	20240102	3485	2.01	20240102	5030	-29.32	20230310	3130	13.58	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
109	20240103	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-5	5	-0.14	33751665	9566	2.93	3505	3570	3500	4625	2495	3560	3526.09	1.50	0	919	3710	3635	3560	3485	3410	3672	3522	178	1065	500	2630	5	1	35500000	1262	53.06	4.13	12	0.03	67.00	860.00	5030	20230310	-29.32	3130	20231214	13.58	3635	-2.20	20240102	3485	2.01	20240102	5030	-29.32	20230310	3130	13.58	20231214	4.48	N	036120	500	177 억		532955	N	N	0	N	00	N
110	20240102	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	60	2	1.71	1158109240	324033	129.70	3495	3635	3485	4550	2450	3500	3574.05	1.47	0	10120	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1264	53.13	4.14	12	0.91	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	3635	-2.06	20240102	3485	2.15	20240102	5030	-29.22	20230310	3130	13.74	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
111	20240102	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	60	2	1.71	1098519625	307188	122.95	3495	3635	3485	4550	2450	3500	3576.05	1.47	0	2288	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1264	53.13	4.14	12	0.87	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	3635	-2.06	20240102	3485	2.15	20240102	5030	-29.22	20230310	3130	13.74	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
112	20240102	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	85	2	2.43	976774470	272967	109.26	3495	3635	3485	4550	2450	3500	3578.36	1.47	0	436	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1273	53.51	4.17	12	0.77	67.00	860.00	5030	20230310	-28.73	3130	20231214	14.54	3635	-1.38	20240102	3485	2.87	20240102	5030	-28.73	20230310	3130	14.54	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
113	20240102	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	115	2	3.29	945094600	264152	105.73	3495	3635	3485	4550	2450	3500	3577.84	1.47	0	2343	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1283	53.96	4.20	12	0.74	67.00	860.00	5030	20230310	-28.13	3130	20231214	15.50	3635	-0.55	20240102	3485	3.73	20240102	5030	-28.13	20230310	3130	15.50	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
114	20240102	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	125	2	3.57	824656180	230763	92.36	3495	3635	3485	4550	2450	3500	3573.61	1.47	0	-3161	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1287	54.10	4.22	12	0.65	67.00	860.00	5030	20230310	-27.93	3130	20231214	15.81	3635	-0.28	20240102	3485	4.02	20240102	5030	-27.93	20230310	3130	15.81	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
115	20240102	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	90	2	2.57	565689440	159074	63.67	3495	3630	3485	4550	2450	3500	3556.14	1.47	0	-8016	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1274	53.58	4.17	12	0.45	67.00	860.00	5030	20230310	-28.63	3130	20231214	14.70	3630	-1.10	20240102	3485	3.01	20240102	5030	-28.63	20230310	3130	14.70	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
116	20240102	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-10	5	-0.29	41632595	11914	4.77	3495	3500	3485	4550	2450	3500	3494.43	1.47	0	-3369	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1239	52.09	4.06	12	0.03	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	3500	-0.29	20240102	3485	0.14	20240102	5030	-30.62	20230310	3130	11.50	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N
117	20240102	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	0	3	0.00	0	0	0.00	0	0	0	4550	2450	3500	0.00	1.47	0	0	3580	3540	3460	3420	3340	3560	3440	178	1050	500	2590	5	1	35500000	1243	52.24	4.07	12	0.00	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	0	0.00	0	0	0.00	0	5030	-30.42	20230310	3130	11.82	20231214	4.50	N	036120	500	177 억		523209	N	N	0	N	00	N