KissMeData/347740/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	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	20	2	0.80	26780065	10713	21.67	2465	2520	2465	3235	1745	2490	2499.77	0.57	0	-1257	2570	2530	2500	2460	2430	2515	2445	150	745	500	1790	5	1	30010576	753	10.55	1.06	12	0.04	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2630	-4.56	20240111	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.48	N	347740	500	150 억		170100	N	N	0	N	00	N
3	20240123	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	5	2	0.20	19162765	7674	15.52	2465	2520	2465	3235	1745	2490	2497.10	0.57	0	-1488	2570	2530	2500	2460	2430	2515	2445	150	745	500	1790	5	1	30010576	749	10.48	1.06	12	0.03	238.00	2359.00	4360	20230302	-42.78	2225	20231031	12.13	2630	-5.13	20240111	2445	2.04	20240103	4360	-42.78	20230302	2225	12.13	20231031	2.48	N	347740	500	150 억		170100	N	N	0	N	00	N
4	20240123	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	20	2	0.80	16229510	6498	13.14	2465	2520	2465	3235	1745	2490	2497.62	0.57	0	-1750	2570	2530	2500	2460	2430	2515	2445	150	745	500	1790	5	1	30010576	753	10.55	1.06	12	0.02	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2630	-4.56	20240111	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.48	N	347740	500	150 억		170100	N	N	0	N	00	N
5	20240123	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-5	5	-0.20	3332520	1350	2.73	2465	2495	2465	3235	1745	2490	2468.53	0.57	0	-751	2570	2530	2500	2460	2430	2515	2445	150	745	500	1790	5	1	30010576	746	10.44	1.05	12	0.00	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	2630	-5.51	20240111	2445	1.64	20240103	4360	-43.00	20230302	2225	11.69	20231031	2.48	N	347740	500	150 억		170100	N	N	0	N	00	N
6	20240119	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	20	2	0.79	72799355	28831	79.66	2510	2555	2470	3275	1765	2520	2525.04	0.62	0	-4352	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	762	10.67	1.08	12	0.10	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2445	3.89	20240103	4360	-41.74	20230302	2225	14.16	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
7	20240119	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	5	2	0.20	68315610	27063	74.77	2510	2555	2470	3275	1765	2520	2524.32	0.62	0	-4173	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	758	10.61	1.07	12	0.09	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
8	20240119	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-10	5	-0.40	62734190	24851	68.66	2510	2555	2470	3275	1765	2520	2524.41	0.62	0	-2757	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	753	10.55	1.06	12	0.08	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2630	-4.56	20240111	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
9	20240119	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-10	5	-0.40	58681480	23237	64.20	2510	2555	2470	3275	1765	2520	2525.35	0.62	0	-2241	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	753	10.55	1.06	12	0.08	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2630	-4.56	20240111	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
10	20240119	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	0	3	0.00	50740935	20077	55.47	2510	2555	2470	3275	1765	2520	2527.32	0.62	0	-1217	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	756	10.59	1.07	12	0.07	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	2630	-4.18	20240111	2445	3.07	20240103	4360	-42.20	20230302	2225	13.26	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
11	20240119	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	25	2	0.99	43479175	17200	47.52	2510	2555	2470	3275	1765	2520	2527.86	0.62	0	-1169	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	764	10.69	1.08	12	0.06	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	2630	-3.23	20240111	2445	4.09	20240103	4360	-41.63	20230302	2225	14.38	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
12	20240119	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	10	2	0.40	16564030	6607	18.25	2510	2535	2470	3275	1765	2520	2507.04	0.62	0	196	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	759	10.63	1.07	12	0.02	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2630	-3.80	20240111	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
13	20240119	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	5	2	0.20	910145	361	1.00	2510	2530	2510	3275	1765	2520	2521.18	0.62	0	-264	2570	2545	2495	2470	2420	2557	2482	150	755	500	1810	5	1	30010576	758	10.61	1.07	12	0.00	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.60	N	347740	500	150 억		186184	N	N	0	N	00	N
14	20240118	161152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	65	2	2.65	89811570	36119	46.91	2455	2520	2445	3190	1720	2455	2486.55	0.61	0	3506	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	756	10.59	1.07	12	0.12	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	2630	-4.18	20240111	2445	3.07	20240118	4360	-42.20	20230302	2225	13.26	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
15	20240118	151152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	40	2	1.63	82624095	33257	43.19	2455	2510	2445	3190	1720	2455	2484.41	0.61	0	3480	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	749	10.48	1.06	12	0.11	238.00	2359.00	4360	20230302	-42.78	2225	20231031	12.13	2630	-5.13	20240111	2445	2.04	20240118	4360	-42.78	20230302	2225	12.13	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
16	20240118	141152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	30	2	1.22	66871550	26944	34.99	2455	2510	2445	3190	1720	2455	2481.87	0.61	0	-1038	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	746	10.44	1.05	12	0.09	238.00	2359.00	4360	20230302	-43.00	2225	20231031	11.69	2630	-5.51	20240111	2445	1.64	20240118	4360	-43.00	20230302	2225	11.69	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
17	20240118	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	35	2	1.43	56918565	22961	29.82	2455	2505	2445	3190	1720	2455	2478.92	0.61	0	1650	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	747	10.46	1.06	12	0.08	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2630	-5.32	20240111	2445	1.84	20240118	4360	-42.89	20230302	2225	11.91	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
18	20240118	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	35	2	1.43	52102780	21033	27.32	2455	2500	2445	3190	1720	2455	2477.19	0.61	0	1650	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	747	10.46	1.06	12	0.07	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2630	-5.32	20240111	2445	1.84	20240118	4360	-42.89	20230302	2225	11.91	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
19	20240118	111153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	15	2	0.61	49382570	19936	25.89	2455	2500	2445	3190	1720	2455	2477.06	0.61	0	1974	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	741	10.38	1.05	12	0.07	238.00	2359.00	4360	20230302	-43.35	2225	20231031	11.01	2630	-6.08	20240111	2445	1.02	20240118	4360	-43.35	20230302	2225	11.01	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
20	20240118	101149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2480	25	2	1.02	24981330	10129	13.16	2455	2490	2445	3190	1720	2455	2466.32	0.61	0	815	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	744	10.42	1.05	12	0.03	238.00	2359.00	4360	20230302	-43.12	2225	20231031	11.46	2630	-5.70	20240111	2445	1.43	20240118	4360	-43.12	20230302	2225	11.46	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
21	20240118	091150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	-10	5	-0.41	8529440	3479	4.52	2455	2455	2445	3190	1720	2455	2451.69	0.61	0	-830	2581	2517	2481	2417	2381	2500	2400	150	735	500	1760	5	1	30010576	734	10.27	1.04	12	0.01	238.00	2359.00	4360	20230302	-43.92	2225	20231031	9.89	2630	-7.03	20240111	2445	0.00	20240118	4360	-43.92	20230302	2225	9.89	20231031	2.59	N	347740	500	150 억		182678	N	N	0	N	00	N
22	20240117	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-90	5	-3.54	187493025	75951	240.03	2545	2545	2445	3305	1785	2545	2468.61	0.64	0	-9263	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	737	10.32	1.04	12	0.25	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	2630	-6.65	20240111	2445	0.41	20240117	4360	-43.69	20230302	2225	10.34	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
23	20240117	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-90	5	-3.54	183444580	74303	234.82	2545	2545	2445	3305	1785	2545	2468.87	0.64	0	-8730	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	737	10.32	1.04	12	0.25	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	2630	-6.65	20240111	2445	0.41	20240117	4360	-43.69	20230302	2225	10.34	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
24	20240117	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-75	5	-2.95	165061600	66843	211.25	2545	2545	2445	3305	1785	2545	2469.39	0.64	0	-6320	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	741	10.38	1.05	12	0.22	238.00	2359.00	4360	20230302	-43.35	2225	20231031	11.01	2630	-6.08	20240111	2445	1.02	20240117	4360	-43.35	20230302	2225	11.01	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
25	20240117	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-100	5	-3.93	150647500	60981	192.72	2545	2545	2445	3305	1785	2545	2470.40	0.64	0	-4331	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	734	10.27	1.04	12	0.20	238.00	2359.00	4360	20230302	-43.92	2225	20231031	9.89	2630	-7.03	20240111	2445	0.00	20240117	4360	-43.92	20230302	2225	9.89	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
26	20240117	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-80	5	-3.14	122195150	49393	156.10	2545	2545	2455	3305	1785	2545	2473.94	0.64	0	-4140	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	740	10.36	1.04	12	0.16	238.00	2359.00	4360	20230302	-43.46	2225	20231031	10.79	2630	-6.27	20240111	2445	0.82	20240103	4360	-43.46	20230302	2225	10.79	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
27	20240117	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-70	5	-2.75	107333670	43375	137.08	2545	2545	2455	3305	1785	2545	2474.55	0.64	0	-1398	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	743	10.40	1.05	12	0.14	238.00	2359.00	4360	20230302	-43.23	2225	20231031	11.24	2630	-5.89	20240111	2445	1.23	20240103	4360	-43.23	20230302	2225	11.24	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
28	20240117	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-85	5	-3.34	98832045	39947	126.25	2545	2545	2455	3305	1785	2545	2474.08	0.64	0	-1019	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	738	10.34	1.04	12	0.13	238.00	2359.00	4360	20230302	-43.58	2225	20231031	10.56	2630	-6.46	20240111	2445	0.61	20240103	4360	-43.58	20230302	2225	10.56	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
29	20240117	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-35	5	-1.38	7634500	3020	9.54	2545	2545	2510	3305	1785	2545	2527.98	0.64	0	-1581	2601	2572	2536	2507	2471	2587	2522	150	760	500	1830	5	1	30010576	753	10.55	1.06	12	0.01	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2630	-4.56	20240111	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.61	N	347740	500	150 억		191910	N	N	0	N	00	N
30	20240116	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	20	2	0.79	79902525	31592	82.20	2530	2565	2500	3280	1770	2525	2529.20	0.67	0	-8667	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	764	10.69	1.08	12	0.11	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	2630	-3.23	20240111	2445	4.09	20240103	4360	-41.63	20230302	2225	14.38	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
31	20240116	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	0	3	0.00	79266755	31342	81.55	2530	2565	2500	3280	1770	2525	2529.09	0.67	0	-8619	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	758	10.61	1.07	12	0.10	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
32	20240116	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	15	2	0.59	72742600	28763	74.84	2530	2565	2500	3280	1770	2525	2529.03	0.67	0	-7856	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	762	10.67	1.08	12	0.10	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2445	3.89	20240103	4360	-41.74	20230302	2225	14.16	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
33	20240116	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	0	3	0.00	63626945	25168	65.49	2530	2565	2500	3280	1770	2525	2528.09	0.67	0	-7059	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	758	10.61	1.07	12	0.08	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
34	20240116	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	0	3	0.00	60324200	23860	62.08	2530	2565	2500	3280	1770	2525	2528.26	0.67	0	-7775	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	758	10.61	1.07	12	0.08	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
35	20240116	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	0	3	0.00	49288500	19506	50.75	2530	2565	2500	3280	1770	2525	2526.84	0.67	0	-6956	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	758	10.61	1.07	12	0.06	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
36	20240116	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-25	5	-0.99	43122205	17049	44.36	2530	2565	2500	3280	1770	2525	2529.31	0.67	0	-8797	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	750	10.50	1.06	12	0.06	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	2630	-4.94	20240111	2445	2.25	20240103	4360	-42.66	20230302	2225	12.36	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
37	20240116	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	15	2	0.59	15210	6	0.02	2530	2540	2530	3280	1770	2525	2535.00	0.67	0	2	2578	2551	2533	2506	2488	2547	2502	150	755	500	1810	5	1	30010576	762	10.67	1.08	12	0.00	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2445	3.89	20240103	4360	-41.74	20230302	2225	14.16	20231031	2.66	N	347740	500	150 억		200577	N	N	0	N	00	N
38	20240115	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-15	5	-0.59	97295370	38432	66.62	2525	2560	2515	3300	1780	2540	2531.62	0.71	0	-11889	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	758	10.61	1.07	12	0.13	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
39	20240115	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-20	5	-0.79	83961490	33148	57.46	2525	2560	2515	3300	1780	2540	2532.93	0.71	0	-11005	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	756	10.59	1.07	12	0.11	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	2630	-4.18	20240111	2445	3.07	20240103	4360	-42.20	20230302	2225	13.26	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
40	20240115	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-15	5	-0.59	74476655	29389	50.95	2525	2560	2515	3300	1780	2540	2534.17	0.71	0	-10620	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	758	10.61	1.07	12	0.10	238.00	2359.00	4360	20230302	-42.09	2225	20231031	13.48	2630	-3.99	20240111	2445	3.27	20240103	4360	-42.09	20230302	2225	13.48	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
41	20240115	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-10	5	-0.39	42746175	16898	29.29	2525	2560	2515	3300	1780	2540	2529.66	0.71	0	-2033	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	759	10.63	1.07	12	0.06	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2630	-3.80	20240111	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
42	20240115	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	5	2	0.20	30551015	12077	20.94	2525	2560	2515	3300	1780	2540	2529.69	0.71	0	-1874	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	764	10.69	1.08	12	0.04	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	2630	-3.23	20240111	2445	4.09	20240103	4360	-41.63	20230302	2225	14.38	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
43	20240115	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-5	5	-0.20	29784655	11775	20.41	2525	2560	2515	3300	1780	2540	2529.48	0.71	0	-1813	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	761	10.65	1.07	12	0.04	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	2630	-3.61	20240111	2445	3.68	20240103	4360	-41.86	20230302	2225	13.93	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
44	20240115	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	15	2	0.59	22456220	8889	15.41	2525	2560	2515	3300	1780	2540	2526.29	0.71	0	-466	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	767	10.74	1.08	12	0.03	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2630	-2.85	20240111	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
45	20240115	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	0	3	0.00	11137075	4425	7.67	2525	2540	2515	3300	1780	2540	2516.85	0.71	0	-173	2616	2577	2551	2512	2486	2565	2500	150	760	500	1820	5	1	30010576	762	10.67	1.08	12	0.01	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2445	3.89	20240103	4360	-41.74	20230302	2225	14.16	20231031	2.67	N	347740	500	150 억		211866	N	N	0	N	00	N
46	20240112	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-45	5	-1.74	146286160	57606	70.81	2580	2590	2525	3360	1810	2585	2539.43	0.80	0	-29283	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	762	10.67	1.08	12	0.19	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2445	3.89	20240103	4360	-41.74	20230302	2225	14.16	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
47	20240112	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-55	5	-2.13	142223620	56005	68.84	2580	2590	2525	3360	1810	2585	2539.48	0.80	0	-29076	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	759	10.63	1.07	12	0.19	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2630	-3.80	20240111	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
48	20240112	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-55	5	-2.13	114130550	44898	55.19	2580	2590	2525	3360	1810	2585	2542.00	0.80	0	-23669	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	759	10.63	1.07	12	0.15	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2630	-3.80	20240111	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
49	20240112	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-55	5	-2.13	101028120	39729	48.84	2580	2590	2525	3360	1810	2585	2542.93	0.80	0	-19224	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	759	10.63	1.07	12	0.13	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2630	-3.80	20240111	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
50	20240112	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-50	5	-1.93	100385980	39476	48.53	2580	2590	2525	3360	1810	2585	2542.96	0.80	0	-19233	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	761	10.65	1.07	12	0.13	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	2630	-3.61	20240111	2445	3.68	20240103	4360	-41.86	20230302	2225	13.93	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
51	20240112	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-45	5	-1.74	74999990	29460	36.21	2580	2590	2525	3360	1810	2585	2545.82	0.80	0	-18363	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	762	10.67	1.08	12	0.10	238.00	2359.00	4360	20230302	-41.74	2225	20231031	14.16	2630	-3.42	20240111	2445	3.89	20240103	4360	-41.74	20230302	2225	14.16	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
52	20240112	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-55	5	-2.13	67967280	26689	32.81	2580	2590	2525	3360	1810	2585	2546.64	0.80	0	-17931	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	759	10.63	1.07	12	0.09	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2630	-3.80	20240111	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
53	20240112	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-20	5	-0.77	4394650	1715	2.11	2580	2590	2560	3360	1810	2585	2562.48	0.80	0	-505	2665	2625	2590	2550	2515	2645	2570	150	775	500	1860	5	1	30010576	770	10.78	1.09	12	0.01	238.00	2359.00	4360	20230302	-41.17	2225	20231031	15.28	2630	-2.47	20240111	2445	4.91	20240103	4360	-41.17	20230302	2225	15.28	20231031	2.68	N	347740	500	150 억		241115	N	N	0	N	00	N
54	20240111	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	10	2	0.39	210052030	81117	127.48	2575	2630	2555	3345	1805	2575	2589.54	0.79	0	4163	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	776	10.86	1.10	12	0.27	238.00	2359.00	4360	20230302	-40.71	2225	20231031	16.18	2630	-1.71	20240111	2445	5.73	20240103	4360	-40.71	20230302	2225	16.18	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
55	20240111	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	5	2	0.19	177460030	68499	107.65	2575	2630	2555	3345	1805	2575	2590.70	0.79	0	4125	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	774	10.84	1.09	12	0.23	238.00	2359.00	4360	20230302	-40.83	2225	20231031	15.96	2630	-1.90	20240111	2445	5.52	20240103	4360	-40.83	20230302	2225	15.96	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
56	20240111	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	5	2	0.19	171498090	66196	104.03	2575	2630	2555	3345	1805	2575	2590.76	0.79	0	4369	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	774	10.84	1.09	12	0.22	238.00	2359.00	4360	20230302	-40.83	2225	20231031	15.96	2630	-1.90	20240111	2445	5.52	20240103	4360	-40.83	20230302	2225	15.96	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
57	20240111	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	10	2	0.39	153332410	59152	92.96	2575	2630	2555	3345	1805	2575	2592.18	0.79	0	3312	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	776	10.86	1.10	12	0.20	238.00	2359.00	4360	20230302	-40.71	2225	20231031	16.18	2630	-1.71	20240111	2445	5.73	20240103	4360	-40.71	20230302	2225	16.18	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
58	20240111	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	5	2	0.19	144639645	55784	87.67	2575	2630	2555	3345	1805	2575	2592.85	0.79	0	2843	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	774	10.84	1.09	12	0.19	238.00	2359.00	4360	20230302	-40.83	2225	20231031	15.96	2630	-1.90	20240111	2445	5.52	20240103	4360	-40.83	20230302	2225	15.96	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
59	20240111	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	25	2	0.97	103894610	40083	62.99	2575	2630	2555	3345	1805	2575	2591.99	0.79	0	1926	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	780	10.92	1.10	12	0.13	238.00	2359.00	4360	20230302	-40.37	2225	20231031	16.85	2630	-1.14	20240111	2445	6.34	20240103	4360	-40.37	20230302	2225	16.85	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
60	20240111	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	10	2	0.39	44209080	17167	26.98	2575	2590	2555	3345	1805	2575	2575.24	0.79	0	1083	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	776	10.86	1.10	12	0.06	238.00	2359.00	4360	20230302	-40.71	2225	20231031	16.18	2595	-0.39	20240109	2445	5.73	20240103	4360	-40.71	20230302	2225	16.18	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
61	20240111	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-5	5	-0.19	2196575	858	1.35	2575	2575	2555	3345	1805	2575	2560.11	0.79	0	182	2625	2600	2560	2535	2495	2612	2547	150	770	500	1850	5	1	30010576	771	10.80	1.09	12	0.00	238.00	2359.00	4360	20230302	-41.06	2225	20231031	15.51	2595	-0.96	20240109	2445	5.11	20240103	4360	-41.06	20230302	2225	15.51	20231031	2.69	N	347740	500	150 억		236952	N	N	0	N	00	N
62	20240110	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	25	2	0.98	154671465	60607	210.64	2535	2585	2520	3315	1785	2550	2551.89	0.71	0	21315	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	773	10.82	1.09	12	0.20	238.00	2359.00	4360	20230302	-40.94	2225	20231031	15.73	2595	-0.77	20240109	2445	5.32	20240103	4360	-40.94	20230302	2225	15.73	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
63	20240110	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	0	3	0.00	141699260	55530	192.99	2535	2585	2520	3315	1785	2550	2551.76	0.71	0	18233	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	765	10.71	1.08	12	0.19	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2595	-1.73	20240109	2445	4.29	20240103	4360	-41.51	20230302	2225	14.61	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
64	20240110	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	10	2	0.39	112025155	43850	152.40	2535	2585	2520	3315	1785	2550	2554.74	0.71	0	14375	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.15	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
65	20240110	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	10	2	0.39	110948345	43429	150.94	2535	2585	2520	3315	1785	2550	2554.71	0.71	0	14383	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.14	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
66	20240110	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	20	2	0.78	106812245	41816	145.33	2535	2585	2520	3315	1785	2550	2554.34	0.71	0	14001	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	771	10.80	1.09	12	0.14	238.00	2359.00	4360	20230302	-41.06	2225	20231031	15.51	2595	-0.96	20240109	2445	5.11	20240103	4360	-41.06	20230302	2225	15.51	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
67	20240110	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	25	2	0.98	91069615	35663	123.95	2535	2585	2520	3315	1785	2550	2553.62	0.71	0	13087	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	773	10.82	1.09	12	0.12	238.00	2359.00	4360	20230302	-40.94	2225	20231031	15.73	2595	-0.77	20240109	2445	5.32	20240103	4360	-40.94	20230302	2225	15.73	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
68	20240110	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	10	2	0.39	48617220	19113	66.43	2535	2560	2520	3315	1785	2550	2543.67	0.71	0	5435	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.06	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
69	20240110	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	5	2	0.20	10196380	4004	13.92	2535	2560	2535	3315	1785	2550	2546.55	0.71	0	941	2616	2582	2561	2527	2506	2600	2545	150	765	500	1830	5	1	30010576	767	10.74	1.08	12	0.01	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2595	-1.54	20240109	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.69	N	347740	500	150 억		213858	N	N	0	N	00	N
70	20240109	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-15	5	-0.58	71906275	28156	52.59	2540	2595	2540	3330	1800	2565	2553.85	0.70	0	4140	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	765	10.71	1.08	12	0.09	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2595	-1.73	20240109	2445	4.29	20240103	4360	-41.51	20230302	2225	14.61	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
71	20240109	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	5	2	0.19	67508475	26435	49.37	2540	2595	2540	3330	1800	2565	2553.75	0.70	0	4044	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	771	10.80	1.09	12	0.09	238.00	2359.00	4360	20230302	-41.06	2225	20231031	15.51	2595	-0.96	20240109	2445	5.11	20240103	4360	-41.06	20230302	2225	15.51	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
72	20240109	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	0	3	0.00	57276140	22445	41.92	2540	2595	2540	3330	1800	2565	2551.84	0.70	0	4120	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	770	10.78	1.09	12	0.07	238.00	2359.00	4360	20230302	-41.17	2225	20231031	15.28	2595	-1.16	20240109	2445	4.91	20240103	4360	-41.17	20230302	2225	15.28	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
73	20240109	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-5	5	-0.19	52614500	20622	38.52	2540	2595	2540	3330	1800	2565	2551.38	0.70	0	4041	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	768	10.76	1.09	12	0.07	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
74	20240109	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-5	5	-0.19	35520410	13932	26.02	2540	2595	2540	3330	1800	2565	2549.56	0.70	0	3692	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	768	10.76	1.09	12	0.05	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
75	20240109	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-5	5	-0.19	31120905	12209	22.80	2540	2595	2540	3330	1800	2565	2549.01	0.70	0	2750	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	768	10.76	1.09	12	0.04	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
76	20240109	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-5	5	-0.19	20753490	8136	15.20	2540	2595	2540	3330	1800	2565	2550.82	0.70	0	555	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	768	10.76	1.09	12	0.03	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2595	-1.35	20240109	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
77	20240109	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	0	3	0.00	5256035	2053	3.83	2540	2595	2540	3330	1800	2565	2560.17	0.70	0	-130	2588	2576	2558	2546	2528	2580	2550	150	765	500	1840	5	1	30010576	770	10.78	1.09	12	0.01	238.00	2359.00	4360	20230302	-41.17	2225	20231031	15.28	2595	-1.16	20240109	2445	4.91	20240103	4360	-41.17	20230302	2225	15.28	20231031	2.67	N	347740	500	150 억		209718	N	N	0	N	00	N
78	20240108	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-5	5	-0.19	136437175	53442	98.59	2565	2570	2540	3340	1800	2570	2552.95	0.73	0	-9893	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	770	10.78	1.09	12	0.18	238.00	2359.00	4360	20230302	-41.17	2225	20231031	15.28	2575	-0.39	20240105	2445	4.91	20240103	4360	-41.17	20230302	2225	15.28	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
79	20240108	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-5	5	-0.19	134644650	52743	97.30	2565	2570	2540	3340	1800	2570	2552.84	0.73	0	-9872	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	770	10.78	1.09	12	0.18	238.00	2359.00	4360	20230302	-41.17	2225	20231031	15.28	2575	-0.39	20240105	2445	4.91	20240103	4360	-41.17	20230302	2225	15.28	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
80	20240108	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-15	5	-0.58	123849570	48521	89.51	2565	2565	2540	3340	1800	2570	2552.49	0.73	0	-9201	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	767	10.74	1.08	12	0.16	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2575	-0.78	20240105	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
81	20240108	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-10	5	-0.39	107047610	41948	77.39	2565	2565	2540	3340	1800	2570	2551.91	0.73	0	-9026	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	768	10.76	1.09	12	0.14	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2575	-0.58	20240105	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
82	20240108	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-15	5	-0.58	64721230	25333	46.73	2565	2565	2540	3340	1800	2570	2554.82	0.73	0	-6520	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	767	10.74	1.08	12	0.08	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2575	-0.78	20240105	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
83	20240108	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-10	5	-0.39	56209240	21989	40.57	2565	2565	2545	3340	1800	2570	2556.24	0.73	0	-4571	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	768	10.76	1.09	12	0.07	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2575	-0.58	20240105	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
84	20240108	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-15	5	-0.58	35498265	13878	25.60	2565	2565	2545	3340	1800	2570	2557.88	0.73	0	-5390	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	767	10.74	1.08	12	0.05	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2575	-0.78	20240105	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
85	20240108	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-5	5	-0.19	9355510	3656	6.74	2565	2565	2545	3340	1800	2570	2558.95	0.73	0	-1792	2610	2590	2555	2535	2500	2600	2545	150	770	500	1850	5	1	30010576	770	10.78	1.09	12	0.01	238.00	2359.00	4360	20230302	-41.17	2225	20231031	15.28	2575	-0.39	20240105	2445	4.91	20240103	4360	-41.17	20230302	2225	15.28	20231031	2.64	N	347740	500	150 억		219611	N	N	0	N	00	N
86	20240105	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	20	2	0.78	138115880	54032	53.63	2540	2575	2520	3315	1785	2550	2555.93	0.76	0	-8452	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	771	10.80	1.09	12	0.18	238.00	2359.00	4360	20230302	-41.06	2225	20231031	15.51	2575	-0.19	20240105	2445	5.11	20240103	4360	-41.06	20230302	2225	15.51	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
87	20240105	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	10	2	0.39	127277225	49807	49.43	2540	2575	2520	3315	1785	2550	2555.41	0.76	0	-8108	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.17	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2575	-0.58	20240105	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
88	20240105	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	5	2	0.20	122561480	47964	47.61	2540	2575	2520	3315	1785	2550	2555.28	0.76	0	-7879	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	767	10.74	1.08	12	0.16	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2575	-0.78	20240105	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
89	20240105	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	10	2	0.39	88154610	34507	34.25	2540	2575	2520	3315	1785	2550	2554.69	0.76	0	-6027	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	768	10.76	1.09	12	0.11	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2575	-0.58	20240105	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
90	20240105	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	20	2	0.78	69056640	27073	26.87	2540	2570	2520	3315	1785	2550	2550.76	0.76	0	-5583	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	771	10.80	1.09	12	0.09	238.00	2359.00	4360	20230302	-41.06	2225	20231031	15.51	2570	0.00	20240103	2445	5.11	20240103	4360	-41.06	20230302	2225	15.51	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
91	20240105	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	0	3	0.00	47640315	18703	18.56	2540	2565	2520	3315	1785	2550	2547.20	0.76	0	-4751	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	765	10.71	1.08	12	0.06	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2570	-0.78	20240103	2445	4.29	20240103	4360	-41.51	20230302	2225	14.61	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
92	20240105	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	5	2	0.20	31787395	12486	12.39	2540	2565	2520	3315	1785	2550	2545.84	0.76	0	-4251	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	767	10.74	1.08	12	0.04	238.00	2359.00	4360	20230302	-41.40	2225	20231031	14.83	2570	-0.58	20240103	2445	4.50	20240103	4360	-41.40	20230302	2225	14.83	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
93	20240105	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-15	5	-0.59	7478810	2945	2.92	2540	2545	2530	3315	1785	2550	2539.49	0.76	0	-1896	2606	2577	2536	2507	2466	2592	2522	150	765	500	1830	5	1	30010576	761	10.65	1.07	12	0.01	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	2570	-1.36	20240103	2445	3.68	20240103	4360	-41.86	20230302	2225	13.93	20231031	2.62	N	347740	500	150 억		228063	N	N	0	N	00	N
94	20240104	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-10	5	-0.39	216579915	85750	95.28	2540	2565	2495	3325	1795	2560	2525.57	0.85	0	-26970	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	765	10.71	1.08	12	0.29	238.00	2359.00	4360	20230302	-41.51	2225	20231031	14.61	2570	-0.78	20240103	2445	4.29	20240103	4360	-41.51	20230302	2225	14.61	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
95	20240104	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-40	5	-1.56	210970310	83544	92.83	2540	2565	2495	3325	1795	2560	2525.11	0.85	0	-26500	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	756	10.59	1.07	12	0.28	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	2570	-1.95	20240103	2445	3.07	20240103	4360	-42.20	20230302	2225	13.26	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
96	20240104	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-15	5	-0.59	175104310	69417	77.13	2540	2565	2495	3325	1795	2560	2522.31	0.85	0	-18355	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	764	10.69	1.08	12	0.23	238.00	2359.00	4360	20230302	-41.63	2225	20231031	14.38	2570	-0.97	20240103	2445	4.09	20240103	4360	-41.63	20230302	2225	14.38	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
97	20240104	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-25	5	-0.98	127094985	50583	56.21	2540	2540	2495	3325	1795	2560	2512.27	0.85	0	-12988	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	761	10.65	1.07	12	0.17	238.00	2359.00	4360	20230302	-41.86	2225	20231031	13.93	2570	-1.36	20240103	2445	3.68	20240103	4360	-41.86	20230302	2225	13.93	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
98	20240104	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-40	5	-1.56	106944465	42585	47.32	2540	2540	2495	3325	1795	2560	2510.91	0.85	0	-13262	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	756	10.59	1.07	12	0.14	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	2570	-1.95	20240103	2445	3.07	20240103	4360	-42.20	20230302	2225	13.26	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
99	20240104	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-50	5	-1.95	91151190	36302	40.34	2540	2540	2495	3325	1795	2560	2510.43	0.85	0	-12164	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	753	10.55	1.06	12	0.12	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2570	-2.33	20240103	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
100	20240104	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-50	5	-1.95	80465970	32041	35.60	2540	2540	2495	3325	1795	2560	2510.80	0.85	0	-10498	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	753	10.55	1.06	12	0.11	238.00	2359.00	4360	20230302	-42.43	2225	20231031	12.81	2570	-2.33	20240103	2445	2.66	20240103	4360	-42.43	20230302	2225	12.81	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
101	20240104	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-40	5	-1.56	11250550	4466	4.96	2540	2540	2495	3325	1795	2560	2515.64	0.85	0	-339	2650	2605	2525	2480	2400	2627	2502	150	765	500	1840	5	1	30010576	756	10.59	1.07	12	0.01	238.00	2359.00	4360	20230302	-42.20	2225	20231031	13.26	2570	-1.95	20240103	2445	3.07	20240103	4360	-42.20	20230302	2225	13.26	20231031	2.68	N	347740	500	150 억		254821	N	N	0	N	00	N
102	20240103	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	70	2	2.81	224168950	89252	223.73	2445	2570	2445	3235	1745	2490	2510.20	0.81	0	12622	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	768	10.76	1.09	12	0.30	238.00	2359.00	4360	20230302	-41.28	2225	20231031	15.06	2570	-0.39	20240103	2445	4.70	20240103	4360	-41.28	20230302	2225	15.06	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
103	20240103	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	40	2	1.61	160961295	64463	161.59	2445	2530	2445	3235	1745	2490	2496.96	0.81	0	13238	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	759	10.63	1.07	12	0.21	238.00	2359.00	4360	20230302	-41.97	2225	20231031	13.71	2530	0.00	20240103	2445	3.48	20240103	4360	-41.97	20230302	2225	13.71	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
104	20240103	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	10	2	0.40	89301790	35903	90.00	2445	2515	2445	3235	1745	2490	2487.31	0.81	0	2248	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	750	10.50	1.06	12	0.12	238.00	2359.00	4360	20230302	-42.66	2225	20231031	12.36	2515	-0.60	20240103	2445	2.25	20240103	4360	-42.66	20230302	2225	12.36	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
105	20240103	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	48077575	19394	48.62	2445	2515	2445	3235	1745	2490	2478.99	0.81	0	-708	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	747	10.46	1.06	12	0.06	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2515	-0.99	20240103	2445	1.84	20240103	4360	-42.89	20230302	2225	11.91	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
106	20240103	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	41328865	16680	41.81	2445	2515	2445	3235	1745	2490	2477.75	0.81	0	-706	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	747	10.46	1.06	12	0.06	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2515	-0.99	20240103	2445	1.84	20240103	4360	-42.89	20230302	2225	11.91	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
107	20240103	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	37508360	15150	37.98	2445	2515	2445	3235	1745	2490	2475.80	0.81	0	-706	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	747	10.46	1.06	12	0.05	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2515	-0.99	20240103	2445	1.84	20240103	4360	-42.89	20230302	2225	11.91	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
108	20240103	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	27574910	11157	27.97	2445	2515	2445	3235	1745	2490	2471.53	0.81	0	-1235	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	744	10.42	1.05	12	0.04	238.00	2359.00	4360	20230302	-43.12	2225	20231031	11.46	2515	-1.39	20240103	2445	1.43	20240103	4360	-43.12	20230302	2225	11.46	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
109	20240103	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-20	5	-0.80	8501190	3471	8.70	2445	2470	2445	3235	1745	2490	2449.20	0.81	0	112	2516	2502	2476	2462	2436	2510	2470	150	745	500	1790	5	1	30010576	741	10.38	1.05	12	0.01	238.00	2359.00	4360	20230302	-43.35	2225	20231031	11.01	2490	-0.80	20240102	2445	1.02	20240103	4360	-43.35	20230302	2225	11.01	20231031	2.72	N	347740	500	150 억		241755	N	N	0	N	00	N
110	20240102	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	30	2	1.22	96744470	39271	96.60	2460	2490	2450	3195	1725	2460	2463.51	0.75	0	8830	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	747	10.46	1.06	12	0.13	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2490	0.00	20240102	2450	1.63	20240102	4360	-42.89	20230302	2225	11.91	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
111	20240102	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	10	2	0.41	87189035	35414	87.11	2460	2490	2450	3195	1725	2460	2461.99	0.75	0	8189	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	741	10.38	1.05	12	0.12	238.00	2359.00	4360	20230302	-43.35	2225	20231031	11.01	2490	-0.80	20240102	2450	0.82	20240102	4360	-43.35	20230302	2225	11.01	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
112	20240102	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	10	2	0.41	68786580	27957	68.77	2460	2490	2450	3195	1725	2460	2460.44	0.75	0	7132	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	741	10.38	1.05	12	0.09	238.00	2359.00	4360	20230302	-43.35	2225	20231031	11.01	2490	-0.80	20240102	2450	0.82	20240102	4360	-43.35	20230302	2225	11.01	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
113	20240102	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-5	5	-0.20	50904170	20694	50.90	2460	2490	2450	3195	1725	2460	2459.85	0.75	0	4675	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	737	10.32	1.04	12	0.07	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	2490	-1.41	20240102	2450	0.20	20240102	4360	-43.69	20230302	2225	10.34	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
114	20240102	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-5	5	-0.20	33408695	13560	33.36	2460	2490	2450	3195	1725	2460	2463.77	0.75	0	5901	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	737	10.32	1.04	12	0.05	238.00	2359.00	4360	20230302	-43.69	2225	20231031	10.34	2490	-1.41	20240102	2450	0.20	20240102	4360	-43.69	20230302	2225	10.34	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
115	20240102	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	5	2	0.20	20361070	8254	20.30	2460	2490	2460	3195	1725	2460	2466.81	0.75	0	5400	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	740	10.36	1.04	12	0.03	238.00	2359.00	4360	20230302	-43.46	2225	20231031	10.79	2490	-1.00	20240102	2460	0.20	20240102	4360	-43.46	20230302	2225	10.79	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
116	20240102	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	30	2	1.22	16356440	6637	16.33	2460	2490	2460	3195	1725	2460	2464.43	0.75	0	5584	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	747	10.46	1.06	12	0.02	238.00	2359.00	4360	20230302	-42.89	2225	20231031	11.91	2490	0.00	20240102	2460	1.22	20240102	4360	-42.89	20230302	2225	11.91	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N
117	20240102	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.75	0	0	2513	2486	2463	2436	2413	2500	2450	150	735	500	1770	5	1	30010576	738	10.34	1.04	12	0.00	238.00	2359.00	4360	20230302	-43.58	2225	20231031	10.56	0	0.00	0	0	0.00	0	4360	-43.58	20230302	2225	10.56	20231031	2.75	N	347740	500	150 억		224391	N	N	0	N	00	N