KissMeData/038290/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	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	350	2	1.61	3354771350	150375	133.72	22050	22650	21800	28250	15250	21750	22309.37	1.64	0	-29363	22250	22000	21650	21400	21050	22125	21525	54	6500	500	15220	50	1	10841400	2396	-10.76	1.18	12	1.39	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.51	N	038290	500	54 억		178001	N	N	6	N	00	N
3	20240123	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	550	2	2.53	3123725800	139949	124.45	22050	22650	21800	28250	15250	21750	22320.46	1.64	0	-27997	22250	22000	21650	21400	21050	22125	21525	54	6500	500	15220	50	1	10841400	2418	-10.86	1.19	12	1.29	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.51	N	038290	500	54 억		178001	N	N	6	N	00	N
4	20240123	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	750	2	3.45	2621663100	117571	104.55	22050	22650	21800	28250	15250	21750	22298.55	1.64	0	-27117	22250	22000	21650	21400	21050	22125	21525	54	6500	500	15220	50	1	10841400	2439	-10.96	1.20	12	1.08	-2053.00	18723.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.51	N	038290	500	54 억		178001	N	N	6	N	00	N
5	20240123	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	250	2	1.15	258899800	11806	10.50	22050	22100	21800	28250	15250	21750	21929.51	1.64	0	-4180	22250	22000	21650	21400	21050	22125	21525	54	6500	500	15220	50	1	10841400	2385	-10.72	1.18	12	0.11	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.51	N	038290	500	54 억		178001	N	N	6	N	00	N
6	20240119	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	0	3	0.00	2375197350	110571	47.25	21550	21900	21000	27650	14950	21300	21483.26	1.58	0	13885	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2309	-10.38	1.14	12	1.02	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.65	N	038290	500	54 억		171388	N	N	4	N	00	N
7	20240119	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-100	5	-0.47	2076004150	96458	41.22	21550	21900	21100	27650	14950	21300	21524.56	1.58	0	9926	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2298	-10.33	1.13	12	0.89	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
8	20240119	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	0	3	0.00	1521715100	70345	30.06	21550	21900	21300	27650	14950	21300	21636.69	1.58	0	1450	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2309	-10.38	1.14	12	0.65	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
9	20240119	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	200	2	0.94	1417907950	65497	27.99	21550	21900	21350	27650	14950	21300	21653.54	1.58	0	3305	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2331	-10.47	1.15	12	0.60	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
10	20240119	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	200	2	0.94	1303926350	60188	25.72	21550	21900	21350	27650	14950	21300	21670.03	1.58	0	5146	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2331	-10.47	1.15	12	0.56	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
11	20240119	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	250	2	1.17	1169863200	53983	23.07	21550	21900	21350	27650	14950	21300	21677.57	1.58	0	5361	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2336	-10.50	1.15	12	0.50	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
12	20240119	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	500	2	2.35	782075600	36060	15.41	21550	21900	21350	27650	14950	21300	21698.62	1.58	0	2691	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2363	-10.62	1.16	12	0.33	-2053.00	18723.00	29900	20230627	-27.09	15470	20231024	40.92	26700	-18.35	20240110	20050	8.73	20240105	29900	-27.09	20230627	15470	40.92	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
13	20240119	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	200	2	0.94	143770150	6701	2.86	21550	21550	21350	27650	14950	21300	21480.48	1.58	0	-525	23300	22300	21700	20700	20100	22000	20400	54	6350	500	14910	50	1	10841400	2331	-10.47	1.15	12	0.06	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.65	N	038290	500	54 억		171388	N	N	0	N	00	N
14	20240118	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-500	5	-2.29	5000177150	229299	135.77	21700	22700	21100	28300	15300	21800	21809.52	1.51	0	8367	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2309	-10.38	1.14	12	2.12	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
15	20240118	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	-350	5	-1.61	4569459550	209103	123.81	21700	22700	21100	28300	15300	21800	21852.68	1.51	0	1684	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2325	-10.45	1.15	12	1.93	-2053.00	18723.00	29900	20230627	-28.26	15470	20231024	38.66	26700	-19.66	20240110	20050	6.98	20240105	29900	-28.26	20230627	15470	38.66	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
16	20240118	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-500	5	-2.29	4224848750	192984	114.27	21700	22700	21100	28300	15300	21800	21892.24	1.51	0	-5808	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2309	-10.38	1.14	12	1.78	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
17	20240118	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-50	5	-0.23	3378632000	153466	90.87	21700	22700	21500	28300	15300	21800	22015.55	1.51	0	-7371	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2358	-10.59	1.16	12	1.42	-2053.00	18723.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
18	20240118	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-150	5	-0.69	3151592400	143012	84.68	21700	22700	21500	28300	15300	21800	22037.31	1.51	0	-7279	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2347	-10.55	1.16	12	1.32	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
19	20240118	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	100	2	0.46	1239223500	56711	33.58	21700	22200	21500	28300	15300	21800	21851.58	1.51	0	5128	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2374	-10.67	1.17	12	0.52	-2053.00	18723.00	29900	20230627	-26.76	15470	20231024	41.56	26700	-17.98	20240110	20050	9.23	20240105	29900	-26.76	20230627	15470	41.56	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
20	20240118	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	300	2	1.38	893251500	40980	24.26	21700	22100	21500	28300	15300	21800	21797.25	1.51	0	5065	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2396	-10.76	1.18	12	0.38	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
21	20240118	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	50	2	0.23	225509200	10351	6.13	21700	22050	21650	28300	15300	21800	21786.18	1.51	0	1786	23033	22416	22083	21466	21133	22250	21300	54	6500	500	15260	50	1	10841400	2369	-10.64	1.17	12	0.10	-2053.00	18723.00	29900	20230627	-26.92	15470	20231024	41.24	26700	-18.16	20240110	20050	8.98	20240105	29900	-26.92	20230627	15470	41.24	20231024	3.64	N	038290	500	54 억		163392	N	N	0	N	00	N
22	20240117	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	-750	5	-3.33	3627134000	164479	100.02	22550	22700	21750	29300	15800	22550	22055.26	1.37	0	15351	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2363	-10.62	1.16	12	1.52	-2053.00	18723.00	29900	20230627	-27.09	15470	20231024	40.92	26700	-18.35	20240110	20050	8.73	20240105	29900	-27.09	20230627	15470	40.92	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
23	20240117	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	-600	5	-2.66	3102373250	140449	85.41	22550	22700	21750	29300	15800	22550	22088.80	1.37	0	5915	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2380	-10.69	1.17	12	1.30	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	26700	-17.79	20240110	20050	9.48	20240105	29900	-26.59	20230627	15470	41.89	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
24	20240117	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-450	5	-2.00	2776331050	125560	76.35	22550	22700	21750	29300	15800	22550	22111.41	1.37	0	5235	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2396	-10.76	1.18	12	1.16	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
25	20240117	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-400	5	-1.77	2507535300	113359	68.94	22550	22700	21750	29300	15800	22550	22120.11	1.37	0	3324	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2401	-10.79	1.18	12	1.05	-2053.00	18723.00	29900	20230627	-25.92	15470	20231024	43.18	26700	-17.04	20240110	20050	10.47	20240105	29900	-25.92	20230627	15470	43.18	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
26	20240117	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-400	5	-1.77	2348381750	106171	64.56	22550	22700	21750	29300	15800	22550	22118.66	1.37	0	3752	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2401	-10.79	1.18	12	0.98	-2053.00	18723.00	29900	20230627	-25.92	15470	20231024	43.18	26700	-17.04	20240110	20050	10.47	20240105	29900	-25.92	20230627	15470	43.18	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
27	20240117	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-400	5	-1.77	2011317150	90976	55.32	22550	22700	21750	29300	15800	22550	22107.97	1.37	0	3325	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2401	-10.79	1.18	12	0.84	-2053.00	18723.00	29900	20230627	-25.92	15470	20231024	43.18	26700	-17.04	20240110	20050	10.47	20240105	29900	-25.92	20230627	15470	43.18	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
28	20240117	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-550	5	-2.44	1634598750	73941	44.96	22550	22700	21750	29300	15800	22550	22106.50	1.37	0	-1018	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2385	-10.72	1.18	12	0.68	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
29	20240117	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-100	5	-0.44	173452750	7700	4.68	22550	22700	22450	29300	15800	22550	22526.18	1.37	0	-3039	23583	23066	22733	22216	21883	22900	22050	54	6750	500	15780	50	1	10841400	2434	-10.94	1.20	12	0.07	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.50	N	038290	500	54 억		148037	N	N	0	N	00	N
30	20240116	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-150	5	-0.66	3571165650	156658	70.62	22800	23250	22400	29500	15900	22700	22796.54	1.39	0	-2495	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2445	-10.98	1.20	12	1.44	-2053.00	18723.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
31	20240116	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-100	5	-0.44	3254679300	142641	64.30	22800	23250	22400	29500	15900	22700	22817.34	1.39	0	-3846	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2450	-11.01	1.21	12	1.32	-2053.00	18723.00	29900	20230627	-24.41	15470	20231024	46.09	26700	-15.36	20240110	20050	12.72	20240105	29900	-24.41	20230627	15470	46.09	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
32	20240116	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	100	2	0.44	2911157950	127467	57.46	22800	23250	22400	29500	15900	22700	22838.61	1.39	0	-1270	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2472	-11.11	1.22	12	1.18	-2053.00	18723.00	29900	20230627	-23.75	15470	20231024	47.38	26700	-14.61	20240110	20050	13.72	20240105	29900	-23.75	20230627	15470	47.38	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
33	20240116	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	200	2	0.88	2615025150	114480	51.61	22800	23250	22400	29500	15900	22700	22842.73	1.39	0	-1298	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2483	-11.15	1.22	12	1.06	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
34	20240116	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	50	2	0.22	2418401500	105872	47.73	22800	23250	22400	29500	15900	22700	22842.80	1.39	0	1909	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2466	-11.08	1.22	12	0.98	-2053.00	18723.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
35	20240116	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	200	2	0.88	2284671200	99993	45.08	22800	23250	22400	29500	15900	22700	22848.43	1.39	0	1678	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2483	-11.15	1.22	12	0.92	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
36	20240116	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-150	5	-0.66	1697698750	74068	33.39	22800	23250	22550	29500	15900	22700	22921.04	1.39	0	1062	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2445	-10.98	1.20	12	0.68	-2053.00	18723.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
37	20240116	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	300	2	1.32	428254150	18668	8.42	22800	23150	22700	29500	15900	22700	22941.54	1.39	0	-490	23633	23166	22883	22416	22133	23025	22275	54	6800	500	15890	50	1	10841400	2494	-11.20	1.23	12	0.17	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.50	N	038290	500	54 억		150367	N	N	1	N	00	N
38	20240115	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	4941651050	215311	64.23	23000	23350	22600	29750	16050	22900	22951.99	1.58	0	-21496	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2461	-11.06	1.21	12	1.99	-2053.00	18723.00	29900	20230627	-24.08	15470	20231024	46.74	26700	-14.98	20240110	20050	13.22	20240105	29900	-24.08	20230627	15470	46.74	20231024	3.52	N	038290	500	54 억		171695	N	N	1	N	00	N
39	20240115	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	4454536650	193836	57.82	23000	23350	22600	29750	16050	22900	22981.10	1.58	0	-22291	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2461	-11.06	1.21	12	1.79	-2053.00	18723.00	29900	20230627	-24.08	15470	20231024	46.74	26700	-14.98	20240110	20050	13.22	20240105	29900	-24.08	20230627	15470	46.74	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
40	20240115	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	0	3	0.00	4080401150	177327	52.90	23000	23350	22600	29750	16050	22900	23010.82	1.58	0	-18641	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2483	-11.15	1.22	12	1.64	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
41	20240115	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-50	5	-0.22	3749381300	162762	48.55	23000	23350	22650	29750	16050	22900	23036.27	1.58	0	-17467	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2477	-11.13	1.22	12	1.50	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	26700	-14.42	20240110	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
42	20240115	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	100	2	0.44	3471030550	150587	44.92	23000	23350	22650	29750	16050	22900	23050.35	1.58	0	-16954	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2494	-11.20	1.23	12	1.39	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
43	20240115	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	50	2	0.22	3024854950	131253	39.15	23000	23350	22650	29750	16050	22900	23046.38	1.58	0	-17405	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2488	-11.18	1.23	12	1.21	-2053.00	18723.00	29900	20230627	-23.24	15470	20231024	48.35	26700	-14.04	20240110	20050	14.46	20240105	29900	-23.24	20230627	15470	48.35	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
44	20240115	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	150	2	0.66	2268417400	98189	29.29	23000	23350	22750	29750	16050	22900	23103.29	1.58	0	-13322	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2499	-11.23	1.23	12	0.91	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
45	20240115	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-50	5	-0.22	544842200	23740	7.08	23000	23100	22750	29750	16050	22900	22951.14	1.58	0	-3556	24600	23750	23300	22450	22000	23525	22225	54	6850	500	16030	50	1	10841400	2477	-11.13	1.22	12	0.22	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	26700	-14.42	20240110	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	3.52	N	038290	500	54 억		171695	N	N	0	N	00	N
46	20240112	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-1200	5	-4.98	7480183500	320766	75.21	23850	24150	22850	31300	16900	24100	23318.35	1.43	0	17183	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2483	-11.15	1.22	12	2.96	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
47	20240112	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-1050	5	-4.36	6591230750	281994	66.12	23850	24150	22850	31300	16900	24100	23371.32	1.43	0	2161	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2499	-11.23	1.23	12	2.60	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
48	20240112	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-1200	5	-4.98	5914009800	252498	59.20	23850	24150	22850	31300	16900	24100	23419.57	1.43	0	-157	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2483	-11.15	1.22	12	2.33	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
49	20240112	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-900	5	-3.73	4762456250	202483	47.48	23850	24150	23100	31300	16900	24100	23517.67	1.43	0	-10365	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2515	-11.30	1.24	12	1.87	-2053.00	18723.00	29900	20230627	-22.41	15470	20231024	49.97	26700	-13.11	20240110	20050	15.71	20240105	29900	-22.41	20230627	15470	49.97	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
50	20240112	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	-850	5	-3.53	4224251600	179299	42.04	23850	24150	23200	31300	16900	24100	23557.08	1.43	0	-8149	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2521	-11.32	1.24	12	1.65	-2053.00	18723.00	29900	20230627	-22.24	15470	20231024	50.29	26700	-12.92	20240110	20050	15.96	20240105	29900	-22.24	20230627	15470	50.29	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
51	20240112	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-600	5	-2.49	3555991400	150628	35.32	23850	24150	23250	31300	16900	24100	23604.80	1.43	0	-7696	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2548	-11.45	1.26	12	1.39	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
52	20240112	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-600	5	-2.49	2779595450	117577	27.57	23850	24150	23250	31300	16900	24100	23637.08	1.43	0	-3886	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2548	-11.45	1.26	12	1.08	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
53	20240112	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-50	5	-0.21	656547350	27387	6.42	23850	24150	23800	31300	16900	24100	23968.61	1.43	0	1408	24766	24432	23966	23632	23166	24600	23800	54	7200	500	16870	50	1	10841400	2607	-11.71	1.28	12	0.25	-2053.00	18723.00	29900	20230627	-19.57	15470	20231024	55.46	26700	-9.93	20240110	20050	19.95	20240105	29900	-19.57	20230627	15470	55.46	20231024	2.52	N	038290	500	54 억		155362	N	N	0	N	00	N
54	20240111	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-200	5	-0.82	9971948200	417098	22.76	24050	24300	23500	31550	17050	24300	23907.16	1.71	0	-30948	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2613	-11.74	1.29	12	3.85	-2053.00	18723.00	29900	20230627	-19.40	15470	20231024	55.79	26700	-9.74	20240110	20050	20.20	20240105	29900	-19.40	20230627	15470	55.79	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
55	20240111	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-350	5	-1.44	8799188700	368268	20.09	24050	24300	23500	31550	17050	24300	23893.04	1.71	0	-22347	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2597	-11.67	1.28	12	3.40	-2053.00	18723.00	29900	20230627	-19.90	15470	20231024	54.82	26700	-10.30	20240110	20050	19.45	20240105	29900	-19.90	20230627	15470	54.82	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
56	20240111	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-250	5	-1.03	7789461700	326251	17.80	24050	24300	23500	31550	17050	24300	23875.20	1.71	0	-12412	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2607	-11.71	1.28	12	3.01	-2053.00	18723.00	29900	20230627	-19.57	15470	20231024	55.46	26700	-9.93	20240110	20050	19.95	20240105	29900	-19.57	20230627	15470	55.46	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
57	20240111	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	-300	5	-1.23	6530945550	274056	14.95	24050	24300	23500	31550	17050	24300	23830.07	1.71	0	910	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2602	-11.69	1.28	12	2.53	-2053.00	18723.00	29900	20230627	-19.73	15470	20231024	55.14	26700	-10.11	20240110	20050	19.70	20240105	29900	-19.73	20230627	15470	55.14	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
58	20240111	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-350	5	-1.44	6063963950	254544	13.89	24050	24300	23500	31550	17050	24300	23822.17	1.71	0	6247	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2597	-11.67	1.28	12	2.35	-2053.00	18723.00	29900	20230627	-19.90	15470	20231024	54.82	26700	-10.30	20240110	20050	19.45	20240105	29900	-19.90	20230627	15470	54.82	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
59	20240111	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-550	5	-2.26	5101466000	214329	11.69	24050	24300	23500	31550	17050	24300	23801.19	1.71	0	8673	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2575	-11.57	1.27	12	1.98	-2053.00	18723.00	29900	20230627	-20.57	15470	20231024	53.52	26700	-11.05	20240110	20050	18.45	20240105	29900	-20.57	20230627	15470	53.52	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
60	20240111	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	-500	5	-2.06	3264425150	136602	7.45	24050	24300	23650	31550	17050	24300	23896.27	1.71	0	-8286	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2580	-11.59	1.27	12	1.26	-2053.00	18723.00	29900	20230627	-20.40	15470	20231024	53.85	26700	-10.86	20240110	20050	18.70	20240105	29900	-20.40	20230627	15470	53.85	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
61	20240111	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	-150	5	-0.62	777857250	32296	1.76	24050	24300	23950	31550	17050	24300	24082.80	1.71	0	-1758	27766	26032	24966	23232	22166	25500	22700	54	7250	500	17010	50	1	10841400	2618	-11.76	1.29	12	0.30	-2053.00	18723.00	29900	20230627	-19.23	15470	20231024	56.11	26700	-9.55	20240110	20050	20.45	20240105	29900	-19.23	20230627	15470	56.11	20231024	3.03	N	038290	500	54 억		185720	N	N	1	N	00	N
62	20240110	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-1850	5	-7.07	45525935300	1815477	39.85	25850	26700	23900	33950	18350	26150	25079.92	1.21	0	54501	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2634	-11.84	1.30	12	16.75	-2053.00	18723.00	29900	20230627	-18.73	15470	20231024	57.08	26700	-8.99	20240110	20050	21.20	20240105	29900	-18.73	20230627	15470	57.08	20231024	2.99	N	038290	500	54 억		130651	N	N	1	N	00	N
63	20240110	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24050	-2100	5	-8.03	43362007000	1726279	37.90	25850	26700	23900	33950	18350	26150	25118.71	1.21	0	58483	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2607	-11.71	1.28	12	15.92	-2053.00	18723.00	29900	20230627	-19.57	15470	20231024	55.46	26700	-9.93	20240110	20050	19.95	20240105	29900	-19.57	20230627	15470	55.46	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
64	20240110	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-1850	5	-7.07	41773935100	1660540	36.45	25850	26700	23900	33950	18350	26150	25156.78	1.21	0	72825	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2634	-11.84	1.30	12	15.32	-2053.00	18723.00	29900	20230627	-18.73	15470	20231024	57.08	26700	-8.99	20240110	20050	21.20	20240105	29900	-18.73	20230627	15470	57.08	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
65	20240110	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-1950	5	-7.46	39010217750	1545824	33.93	25850	26700	24150	33950	18350	26150	25235.81	1.21	0	84275	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2624	-11.79	1.29	12	14.26	-2053.00	18723.00	29900	20230627	-19.06	15470	20231024	56.43	26700	-9.36	20240110	20050	20.70	20240105	29900	-19.06	20230627	15470	56.43	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
66	20240110	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	-1850	5	-7.07	37495354600	1483297	32.56	25850	26700	24150	33950	18350	26150	25278.33	1.21	0	100361	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2634	-11.84	1.30	12	13.68	-2053.00	18723.00	29900	20230627	-18.73	15470	20231024	57.08	26700	-8.99	20240110	20050	21.20	20240105	29900	-18.73	20230627	15470	57.08	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
67	20240110	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-1950	5	-7.46	34110526800	1343721	29.50	25850	26700	24200	33950	18350	26150	25385.07	1.21	0	95545	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2624	-11.79	1.29	12	12.39	-2053.00	18723.00	29900	20230627	-19.06	15470	20231024	56.43	26700	-9.36	20240110	20050	20.70	20240105	29900	-19.06	20230627	15470	56.43	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
68	20240110	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-1350	5	-5.16	27089260300	1057178	23.21	25850	26700	24600	33950	18350	26150	25624.07	1.21	0	45904	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2689	-12.08	1.32	12	9.75	-2053.00	18723.00	29900	20230627	-17.06	15470	20231024	60.31	26700	-7.12	20240110	20050	23.69	20240105	29900	-17.06	20230627	15470	60.31	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
69	20240110	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	-150	5	-0.57	5220952050	199802	4.39	25850	26700	25800	33950	18350	26150	26130.62	1.21	0	-1018	30016	28082	24216	22282	18416	29050	23250	54	7800	500	18300	50	1	10841400	2819	-12.66	1.39	12	1.84	-2053.00	18723.00	29900	20230627	-13.04	15470	20231024	68.07	26700	-2.62	20240110	20050	29.68	20240105	29900	-13.04	20230627	15470	68.07	20231024	2.99	N	038290	500	54 억		130651	N	N	210	N	00	N
70	20240109	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	6000	1	29.78	112340384200	4547065	9200.30	20350	26150	20350	26150	14150	20150	24705.89	1.39	0	-19784	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2835	-12.74	1.40	12	41.94	-2053.00	18723.00	29900	20230627	-12.54	15470	20231024	69.04	26150	0.00	20240109	20050	30.42	20240105	29900	-12.54	20230627	15470	69.04	20231024	2.97	N	038290	500	54 억		150163	N	N	210	N	00	N
71	20240109	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25900	5750	2	28.54	108503345000	4399998	8902.73	20350	26150	20350	26150	14150	20150	24659.86	1.39	0	-7299	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2808	-12.62	1.38	12	40.59	-2053.00	18723.00	29900	20230627	-13.38	15470	20231024	67.42	26150	-0.96	20240109	20050	29.18	20240105	29900	-13.38	20230627	15470	67.42	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
72	20240109	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	5800	2	28.78	92834120450	3787871	7664.19	20350	26150	20350	26150	14150	20150	24508.26	1.39	0	-15829	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2813	-12.64	1.39	12	34.94	-2053.00	18723.00	29900	20230627	-13.21	15470	20231024	67.74	26150	-0.76	20240109	20050	29.43	20240105	29900	-13.21	20230627	15470	67.74	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
73	20240109	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	6000	1	29.78	75264686300	3113941	6300.59	20350	26150	20350	26150	14150	20150	24170.24	1.39	0	-23320	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2835	-12.74	1.40	12	28.72	-2053.00	18723.00	29900	20230627	-12.54	15470	20231024	69.04	26150	0.00	20240109	20050	30.42	20240105	29900	-12.54	20230627	15470	69.04	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
74	20240109	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	6000	1	29.78	73731224150	3055300	6181.94	20350	26150	20350	26150	14150	20150	24132.24	1.39	0	-23319	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2835	-12.74	1.40	12	28.18	-2053.00	18723.00	29900	20230627	-12.54	15470	20231024	69.04	26150	0.00	20240109	20050	30.42	20240105	29900	-12.54	20230627	15470	69.04	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
75	20240109	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	2700	2	13.40	32160090250	1396792	2826.20	20350	24600	20350	26150	14150	20150	23024.25	1.39	0	-29443	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2477	-11.13	1.22	12	12.88	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	24600	-7.11	20240109	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
76	20240109	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	2750	2	13.65	26421457300	1144307	2315.33	20350	24600	20350	26150	14150	20150	23089.48	1.39	0	-43560	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2483	-11.15	1.22	12	10.55	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	24600	-6.91	20240109	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
77	20240109	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	550	2	2.73	162608150	7918	16.02	20350	20750	20350	26150	14150	20150	20536.52	1.39	0	1294	20683	20416	20233	19966	19783	20375	19925	54	6000	500	14100	50	1	10841400	2244	-10.08	1.11	12	0.07	-2053.00	18723.00	29900	20230627	-30.77	15470	20231024	33.81	22200	-6.76	20240103	20050	3.24	20240105	29900	-30.77	20230627	15470	33.81	20231024	2.97	N	038290	500	54 억		150163	N	N	0	N	00	N
78	20240108	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	0	3	0.00	990259950	48937	59.64	20150	20500	20050	26150	14150	20150	20235.86	1.31	0	7922	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2185	-9.81	1.08	12	0.45	-2053.00	18723.00	29900	20230627	-32.61	15470	20231024	30.25	22200	-9.23	20240103	20050	0.50	20240108	29900	-32.61	20230627	15470	30.25	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
79	20240108	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	0	3	0.00	862583300	42600	51.91	20150	20500	20050	26150	14150	20150	20248.43	1.31	0	7943	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2185	-9.81	1.08	12	0.39	-2053.00	18723.00	29900	20230627	-32.61	15470	20231024	30.25	22200	-9.23	20240103	20050	0.50	20240108	29900	-32.61	20230627	15470	30.25	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
80	20240108	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	50	2	0.25	760404000	37537	45.74	20150	20500	20050	26150	14150	20150	20257.45	1.31	0	8141	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2190	-9.84	1.08	12	0.35	-2053.00	18723.00	29900	20230627	-32.44	15470	20231024	30.58	22200	-9.01	20240103	20050	0.75	20240108	29900	-32.44	20230627	15470	30.58	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
81	20240108	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	50	2	0.25	712353150	35158	42.84	20150	20500	20050	26150	14150	20150	20261.48	1.31	0	7943	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2190	-9.84	1.08	12	0.32	-2053.00	18723.00	29900	20230627	-32.44	15470	20231024	30.58	22200	-9.01	20240103	20050	0.75	20240108	29900	-32.44	20230627	15470	30.58	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
82	20240108	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	200	2	0.99	694418100	34273	41.77	20150	20500	20050	26150	14150	20150	20261.37	1.31	0	8085	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2206	-9.91	1.09	12	0.32	-2053.00	18723.00	29900	20230627	-31.94	15470	20231024	31.54	22200	-8.33	20240103	20050	1.50	20240108	29900	-31.94	20230627	15470	31.54	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
83	20240108	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	150	2	0.74	520659250	25725	31.35	20150	20450	20050	26150	14150	20150	20239.43	1.31	0	4293	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2201	-9.89	1.08	12	0.24	-2053.00	18723.00	29900	20230627	-32.11	15470	20231024	31.22	22200	-8.56	20240103	20050	1.25	20240108	29900	-32.11	20230627	15470	31.22	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
84	20240108	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	250	2	1.24	372494100	18417	22.44	20150	20450	20050	26150	14150	20150	20225.56	1.31	0	1273	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2212	-9.94	1.09	12	0.17	-2053.00	18723.00	29900	20230627	-31.77	15470	20231024	31.87	22200	-8.11	20240103	20050	1.75	20240108	29900	-31.77	20230627	15470	31.87	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
85	20240108	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	0	3	0.00	34139500	1696	2.07	20150	20200	20100	26150	14150	20150	20129.42	1.31	0	487	21216	20682	20366	19832	19516	20525	19675	54	6000	500	14100	50	1	10841400	2185	-9.81	1.08	12	0.02	-2053.00	18723.00	29900	20230627	-32.61	15470	20231024	30.25	22200	-9.23	20240103	20050	0.50	20240105	29900	-32.61	20230627	15470	30.25	20231024	3.04	N	038290	500	54 억		142244	N	N	0	N	00	N
86	20240105	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-400	5	-1.95	1633371300	80047	57.76	20600	20900	20050	26700	14400	20550	20405.50	1.38	-1923	-6316	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2185	-9.81	1.08	12	0.74	-2053.00	18723.00	29900	20230627	-32.61	15470	20231024	30.25	22200	-9.23	20240103	20050	0.50	20240105	29900	-32.61	20230627	15470	30.25	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
87	20240105	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-400	5	-1.95	1333466900	65148	47.01	20600	20900	20100	26700	14400	20550	20468.27	1.38	-1923	-1228	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2185	-9.81	1.08	12	0.60	-2053.00	18723.00	29900	20230627	-32.61	15470	20231024	30.25	22200	-9.23	20240103	20100	0.25	20240105	29900	-32.61	20230627	15470	30.25	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
88	20240105	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-400	5	-1.95	1220533650	59552	42.97	20600	20900	20100	26700	14400	20550	20495.26	1.38	-1923	-1143	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2185	-9.81	1.08	12	0.55	-2053.00	18723.00	29900	20230627	-32.61	15470	20231024	30.25	22200	-9.23	20240103	20100	0.25	20240105	29900	-32.61	20230627	15470	30.25	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
89	20240105	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-250	5	-1.22	939401000	45640	32.93	20600	20900	20300	26700	14400	20550	20582.84	1.38	-1923	-748	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2201	-9.89	1.08	12	0.42	-2053.00	18723.00	29900	20230627	-32.11	15470	20231024	31.22	22200	-8.56	20240103	20300	0.00	20240105	29900	-32.11	20230627	15470	31.22	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
90	20240105	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-100	5	-0.49	742925300	36001	25.98	20600	20900	20400	26700	14400	20550	20636.24	1.38	-1923	2651	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2217	-9.96	1.09	12	0.33	-2053.00	18723.00	29900	20230627	-31.61	15470	20231024	32.19	22200	-7.88	20240103	20400	0.25	20240105	29900	-31.61	20230627	15470	32.19	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
91	20240105	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-150	5	-0.73	629614600	30460	21.98	20600	20900	20400	26700	14400	20550	20670.21	1.38	-1923	4847	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2212	-9.94	1.09	12	0.28	-2053.00	18723.00	29900	20230627	-31.77	15470	20231024	31.87	22200	-8.11	20240103	20400	0.00	20240105	29900	-31.77	20230627	15470	31.87	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
92	20240105	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	50	2	0.24	445192150	21473	15.50	20600	20900	20500	26700	14400	20550	20732.65	1.38	-1923	5859	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2233	-10.03	1.10	12	0.20	-2053.00	18723.00	29900	20230627	-31.10	15470	20231024	33.16	22200	-7.21	20240103	20450	0.73	20240104	29900	-31.10	20230627	15470	33.16	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
93	20240105	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-50	5	-0.24	51488300	2503	1.81	20600	20650	20500	26700	14400	20550	20570.64	1.38	-1923	-371	22350	21450	20950	20050	19550	21200	19800	54	6150	500	14380	50	1	10841400	2222	-9.99	1.09	12	0.02	-2053.00	18723.00	29900	20230627	-31.44	15470	20231024	32.51	22200	-7.66	20240103	20450	0.24	20240104	29900	-31.44	20230627	15470	32.51	20231024	3.05	N	038290	500	54 억		150066	N	N	0	N	00	N
94	20240104	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-1450	5	-6.59	2876638800	138157	81.12	21850	21850	20450	28600	15400	22000	20822.74	1.71	-154	-33626	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2228	-10.01	1.10	12	1.27	-2053.00	18723.00	29900	20230627	-31.27	15470	20231024	32.84	22200	-7.43	20240103	20450	0.49	20240104	29900	-31.27	20230627	15470	32.84	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
95	20240104	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-1500	5	-6.82	2695493600	129337	75.95	21850	21850	20500	28600	15400	22000	20840.80	1.71	-154	-32415	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2222	-9.99	1.09	12	1.19	-2053.00	18723.00	29900	20230627	-31.44	15470	20231024	32.51	22200	-7.66	20240103	20500	0.00	20240104	29900	-31.44	20230627	15470	32.51	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
96	20240104	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-1350	5	-6.14	2397727750	114839	67.43	21850	21850	20500	28600	15400	22000	20878.98	1.71	-154	-27812	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2239	-10.06	1.10	12	1.06	-2053.00	18723.00	29900	20230627	-30.94	15470	20231024	33.48	22200	-6.98	20240103	20500	0.73	20240104	29900	-30.94	20230627	15470	33.48	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
97	20240104	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-1350	5	-6.14	2217745100	106090	62.30	21850	21850	20500	28600	15400	22000	20904.31	1.71	-154	-25987	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2239	-10.06	1.10	12	0.98	-2053.00	18723.00	29900	20230627	-30.94	15470	20231024	33.48	22200	-6.98	20240103	20500	0.73	20240104	29900	-30.94	20230627	15470	33.48	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
98	20240104	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-1400	5	-6.36	1978385250	94461	55.47	21850	21850	20500	28600	15400	22000	20943.87	1.71	-154	-21856	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2233	-10.03	1.10	12	0.87	-2053.00	18723.00	29900	20230627	-31.10	15470	20231024	33.16	22200	-7.21	20240103	20500	0.49	20240104	29900	-31.10	20230627	15470	33.16	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
99	20240104	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-1400	5	-6.36	1811600350	86359	50.71	21850	21850	20550	28600	15400	22000	20977.48	1.71	-154	-20715	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2233	-10.03	1.10	12	0.80	-2053.00	18723.00	29900	20230627	-31.10	15470	20231024	33.16	22200	-7.21	20240103	20550	0.24	20240104	29900	-31.10	20230627	15470	33.16	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
100	20240104	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-1100	5	-5.00	1274300250	60409	35.47	21850	21850	20650	28600	15400	22000	21094.45	1.71	-154	-14035	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2266	-10.18	1.12	12	0.56	-2053.00	18723.00	29900	20230627	-30.10	15470	20231024	35.10	22200	-5.86	20240103	20650	1.21	20240104	29900	-30.10	20230627	15470	35.10	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
101	20240104	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-400	5	-1.82	67155900	3095	1.82	21850	21850	21600	28600	15400	22000	21697.60	1.71	-154	74	22733	22366	21833	21466	20933	22550	21650	54	6600	500	15400	50	1	10841400	2342	-10.52	1.15	12	0.03	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	22200	-2.70	20240103	20950	3.10	20240102	29900	-27.76	20230627	15470	39.63	20231024	3.08	N	038290	500	54 억		185812	N	N	52	N	00	N
102	20240103	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	500	2	2.33	3696996250	168874	192.00	21400	22200	21300	27950	15050	21500	21892.02	1.84	0	-13451	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2385	-10.72	1.18	12	1.56	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	22200	-0.90	20240103	20950	5.01	20240102	29900	-26.42	20230627	15470	42.21	20231024	3.09	N	038290	500	54 억		199188	N	N	52	N	00	N
103	20240103	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	450	2	2.09	3540031700	161728	183.88	21400	22200	21300	27950	15050	21500	21888.80	1.84	0	-13421	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2380	-10.69	1.17	12	1.49	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	22200	-1.13	20240103	20950	4.77	20240102	29900	-26.59	20230627	15470	41.89	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
104	20240103	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	600	2	2.79	3211097000	146812	166.92	21400	22200	21300	27950	15050	21500	21872.17	1.84	0	-7474	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2396	-10.76	1.18	12	1.35	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	22200	-0.45	20240103	20950	5.49	20240102	29900	-26.09	20230627	15470	42.86	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
105	20240103	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	300	2	1.40	2814003450	128777	146.42	21400	22100	21300	27950	15050	21500	21851.75	1.84	0	-4387	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2363	-10.62	1.16	12	1.19	-2053.00	18723.00	29900	20230627	-27.09	15470	20231024	40.92	22100	-1.36	20240103	20950	4.06	20240102	29900	-27.09	20230627	15470	40.92	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
106	20240103	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	350	2	1.63	2596582750	118831	135.11	21400	22100	21300	27950	15050	21500	21851.06	1.84	0	-2612	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2369	-10.64	1.17	12	1.10	-2053.00	18723.00	29900	20230627	-26.92	15470	20231024	41.24	22100	-1.13	20240103	20950	4.30	20240102	29900	-26.92	20230627	15470	41.24	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
107	20240103	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	400	2	1.86	2210071500	101246	115.11	21400	22100	21300	27950	15050	21500	21828.73	1.84	0	-3000	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2374	-10.67	1.17	12	0.93	-2053.00	18723.00	29900	20230627	-26.76	15470	20231024	41.56	22100	-0.90	20240103	20950	4.53	20240102	29900	-26.76	20230627	15470	41.56	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
108	20240103	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	150	2	0.70	1679166750	76951	87.49	21400	22100	21300	27950	15050	21500	21821.25	1.84	0	-2722	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2347	-10.55	1.16	12	0.71	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	22100	-2.04	20240103	20950	3.34	20240102	29900	-27.59	20230627	15470	39.95	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
109	20240103	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	350	2	1.63	108281350	5004	5.69	21400	21850	21300	27950	15050	21500	21638.96	1.84	0	10	22000	21750	21350	21100	20700	21875	21225	54	6450	500	15050	50	1	10841400	2369	-10.64	1.17	12	0.05	-2053.00	18723.00	29900	20230627	-26.92	15470	20231024	41.24	21850	0.00	20240103	20950	4.30	20240102	29900	-26.92	20230627	15470	41.24	20231024	3.09	N	038290	500	54 억		199188	N	N	1889	N	00	N
110	20240102	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	500	2	2.38	1858477300	87025	187.65	21300	21600	20950	27300	14700	21000	21355.27	1.76	-4044	8669	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2331	-10.47	1.15	12	0.80	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	21600	-0.46	20240102	20950	2.63	20240102	29900	-28.09	20230627	15470	38.98	20231024	3.05	N	038290	500	54 억		190529	N	N	1889	N	00	N
111	20240102	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	400	2	1.90	1694686850	79410	171.23	21300	21600	20950	27300	14700	21000	21340.98	1.76	-4044	8588	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2320	-10.42	1.14	12	0.73	-2053.00	18723.00	29900	20230627	-28.43	15470	20231024	38.33	21600	-0.93	20240102	20950	2.15	20240102	29900	-28.43	20230627	15470	38.33	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N
112	20240102	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	400	2	1.90	1516913950	71127	153.37	21300	21600	20950	27300	14700	21000	21326.84	1.76	-4044	7189	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2320	-10.42	1.14	12	0.66	-2053.00	18723.00	29900	20230627	-28.43	15470	20231024	38.33	21600	-0.93	20240102	20950	2.15	20240102	29900	-28.43	20230627	15470	38.33	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N
113	20240102	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	350	2	1.67	1231412000	57833	124.71	21300	21550	20950	27300	14700	21000	21292.55	1.76	-4044	3586	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2315	-10.40	1.14	12	0.53	-2053.00	18723.00	29900	20230627	-28.60	15470	20231024	38.01	21550	-0.93	20240102	20950	1.91	20240102	29900	-28.60	20230627	15470	38.01	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N
114	20240102	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	300	2	1.43	1004015300	47172	101.72	21300	21550	20950	27300	14700	21000	21284.14	1.76	-4044	-3668	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2309	-10.38	1.14	12	0.44	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	21550	-1.16	20240102	20950	1.67	20240102	29900	-28.76	20230627	15470	37.69	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N
115	20240102	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	100	2	0.48	896669600	42127	90.84	21300	21550	20950	27300	14700	21000	21284.91	1.76	-4044	-3164	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2288	-10.28	1.13	12	0.39	-2053.00	18723.00	29900	20230627	-29.43	15470	20231024	36.39	21550	-2.09	20240102	20950	0.72	20240102	29900	-29.43	20230627	15470	36.39	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N
116	20240102	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	500	2	2.38	260457300	12164	26.23	21300	21550	21250	27300	14700	21000	21412.14	1.76	-4044	3492	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2331	-10.47	1.15	12	0.11	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	21550	-0.23	20240102	21250	1.18	20240102	29900	-28.09	20230627	15470	38.98	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N
117	20240102	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	0	3	0.00	0	0	0.00	0	0	0	27300	14700	21000	0.00	1.76	-4044	0	21600	21300	20950	20650	20300	21125	20475	54	6300	500	14700	50	1	10841400	2277	-10.23	1.12	12	0.00	-2053.00	18723.00	29900	20230627	-29.77	15470	20231024	35.75	0	0.00	0	0	0.00	0	29900	-29.77	20230627	15470	35.75	20231024	3.05	N	038290	500	54 억		190529	N	N	0	N	00	N