KissMeData/054930/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	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	200	2	0.70	176540400	6179	38.02	28300	28950	28200	37150	20050	28600	28571.03	0.50	0	1247	29333	28966	28733	28366	28133	28850	28250	150	8550	5000	20590	50	1	3000000	864	4.72	0.79	12	0.21	6108.00	36579.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	6.73	N	054930	5000	150 억		15088	N	N	0	N	00	N
3	20240123	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	350	2	1.22	151931400	5326	32.77	28300	28950	28200	37150	20050	28600	28526.36	0.50	0	1059	29333	28966	28733	28366	28133	28850	28250	150	8550	5000	20590	50	1	3000000	869	4.74	0.79	12	0.18	6108.00	36579.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	6.73	N	054930	5000	150 억		15088	N	N	0	N	00	N
4	20240123	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	100	2	0.35	99976550	3519	21.65	28300	28700	28200	37150	20050	28600	28410.50	0.50	0	317	29333	28966	28733	28366	28133	28850	28250	150	8550	5000	20590	50	1	3000000	861	4.70	0.78	12	0.12	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	6.73	N	054930	5000	150 억		15088	N	N	0	N	00	N
5	20240123	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-150	5	-0.52	45708350	1613	9.92	28300	28600	28250	37150	20050	28600	28337.48	0.50	0	-318	29333	28966	28733	28366	28133	28850	28250	150	8550	5000	20590	50	1	3000000	854	4.66	0.78	12	0.05	6108.00	36579.00	51600	20230919	-44.86	28000	20240118	1.61	33250	-14.44	20240102	28000	1.61	20240118	51600	-44.86	20230919	28000	1.61	20240118	6.73	N	054930	5000	150 억		15088	N	N	0	N	00	N
6	20240119	160541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	50	2	0.18	421965200	14656	53.17	28500	29200	28300	37050	19950	28500	28791.67	0.67	0	-1303	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	857	4.67	0.78	12	0.49	6108.00	36579.00	51600	20230919	-44.67	28000	20240118	1.96	33250	-14.14	20240102	28000	1.96	20240118	51600	-44.67	20230919	28000	1.96	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
7	20240119	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	50	2	0.18	396520250	13763	49.93	28500	29200	28300	37050	19950	28500	28810.60	0.67	0	-1338	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	857	4.67	0.78	12	0.46	6108.00	36579.00	51600	20230919	-44.67	28000	20240118	1.96	33250	-14.14	20240102	28000	1.96	20240118	51600	-44.67	20230919	28000	1.96	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
8	20240119	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	0	3	0.00	349505100	12108	43.93	28500	29200	28450	37050	19950	28500	28865.63	0.67	0	-1031	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	855	4.67	0.78	12	0.40	6108.00	36579.00	51600	20230919	-44.77	28000	20240118	1.79	33250	-14.29	20240102	28000	1.79	20240118	51600	-44.77	20230919	28000	1.79	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
9	20240119	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	100	2	0.35	294903400	10194	36.98	28500	29200	28500	37050	19950	28500	28929.12	0.67	0	163	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	858	4.68	0.78	12	0.34	6108.00	36579.00	51600	20230919	-44.57	28000	20240118	2.14	33250	-13.98	20240102	28000	2.14	20240118	51600	-44.57	20230919	28000	2.14	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
10	20240119	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	150	2	0.53	270269750	9334	33.86	28500	29200	28500	37050	19950	28500	28955.40	0.67	0	769	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	860	4.69	0.78	12	0.31	6108.00	36579.00	51600	20230919	-44.48	28000	20240118	2.32	33250	-13.83	20240102	28000	2.32	20240118	51600	-44.48	20230919	28000	2.32	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
11	20240119	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	150	2	0.53	232085450	8002	29.03	28500	29200	28500	37050	19950	28500	29003.43	0.67	0	1598	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	860	4.69	0.78	12	0.27	6108.00	36579.00	51600	20230919	-44.48	28000	20240118	2.32	33250	-13.83	20240102	28000	2.32	20240118	51600	-44.48	20230919	28000	2.32	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
12	20240119	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	600	2	2.11	180300900	6209	22.52	28500	29200	28500	37050	19950	28500	29038.64	0.67	0	2438	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	873	4.76	0.80	12	0.21	6108.00	36579.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
13	20240119	090541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	200	2	0.70	18139200	631	2.29	28500	28950	28500	37050	19950	28500	28746.75	0.67	0	223	29233	28866	28433	28066	27633	29050	28250	150	8550	5000	20520	50	1	3000000	861	4.70	0.78	12	0.02	6108.00	36579.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	6.77	N	054930	5000	150 억		20177	N	N	0	N	00	N
14	20240118	160541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28500	150	2	0.53	778314800	27399	51.68	28450	28800	28000	36850	19850	28350	28406.02	0.65	0	152	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	855	4.67	0.78	12	0.91	6108.00	36579.00	51600	20230919	-44.77	28000	20240118	1.79	33250	-14.29	20240102	28000	1.79	20240118	51600	-44.77	20230919	28000	1.79	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
15	20240118	150541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28250	-100	5	-0.35	711665200	25045	47.24	28450	28800	28000	36850	19850	28350	28415.51	0.65	0	355	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	848	4.63	0.77	12	0.83	6108.00	36579.00	51600	20230919	-45.25	28000	20240118	0.89	33250	-15.04	20240102	28000	0.89	20240118	51600	-45.25	20230919	28000	0.89	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
16	20240118	140542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28200	-150	5	-0.53	529670300	18571	35.03	28450	28800	28150	36850	19850	28350	28521.55	0.65	0	-497	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	846	4.62	0.77	12	0.62	6108.00	36579.00	51600	20230919	-45.35	28150	20240118	0.18	33250	-15.19	20240102	28150	0.18	20240118	51600	-45.35	20230919	28150	0.18	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
17	20240118	130541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28550	200	2	0.71	413938800	14496	27.34	28450	28800	28250	36850	19850	28350	28555.66	0.65	0	2917	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	857	4.67	0.78	12	0.48	6108.00	36579.00	51600	20230919	-44.67	28250	20240118	1.06	33250	-14.14	20240102	28250	1.06	20240118	51600	-44.67	20230919	28250	1.06	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
18	20240118	120542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28650	300	2	1.06	394298850	13808	26.04	28450	28800	28250	36850	19850	28350	28556.12	0.65	0	2814	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	860	4.69	0.78	12	0.46	6108.00	36579.00	51600	20230919	-44.48	28250	20240118	1.42	33250	-13.83	20240102	28250	1.42	20240118	51600	-44.48	20230919	28250	1.42	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
19	20240118	110543	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28600	250	2	0.88	295645900	10350	19.52	28450	28800	28250	36850	19850	28350	28565.24	0.65	0	3521	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	858	4.68	0.78	12	0.34	6108.00	36579.00	51600	20230919	-44.57	28250	20240118	1.24	33250	-13.98	20240102	28250	1.24	20240118	51600	-44.57	20230919	28250	1.24	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
20	20240118	100540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28550	200	2	0.71	214084450	7499	14.14	28450	28800	28250	36850	19850	28350	28548.93	0.65	0	2613	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	857	4.67	0.78	12	0.25	6108.00	36579.00	51600	20230919	-44.67	28250	20240118	1.06	33250	-14.14	20240102	28250	1.06	20240118	51600	-44.67	20230919	28250	1.06	20240118	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
21	20240118	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	250	2	0.88	56630850	1981	3.74	28450	28800	28450	36850	19850	28350	28589.42	0.65	0	1102	30183	29266	28783	27866	27383	29025	27625	150	8500	5000	20410	50	1	3000000	858	4.68	0.78	12	0.07	6108.00	36579.00	51600	20230919	-44.57	28300	20240117	1.06	33250	-13.98	20240102	28300	1.06	20240117	51600	-44.57	20230919	28300	1.06	20240117	6.86	N	054930	5000	150 억		19644	N	N	0	N	00	N
22	20240117	160539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28350	-1350	5	-4.55	1498760100	52253	207.32	29550	29700	28300	38600	20800	29700	28683.31	0.54	0	2882	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	851	4.64	0.78	12	1.74	6108.00	36579.00	51600	20230919	-45.06	28300	20240117	0.18	33250	-14.74	20240102	28300	0.18	20240117	51600	-45.06	20230919	28300	0.18	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
23	20240117	150542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28400	-1300	5	-4.38	1339389350	46637	185.04	29550	29700	28300	38600	20800	29700	28719.46	0.54	0	1270	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	852	4.65	0.78	12	1.55	6108.00	36579.00	51600	20230919	-44.96	28300	20240117	0.35	33250	-14.59	20240102	28300	0.35	20240117	51600	-44.96	20230919	28300	0.35	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
24	20240117	140540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28700	-1000	5	-3.37	1076180950	37365	148.25	29550	29700	28400	38600	20800	29700	28801.85	0.54	0	358	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	861	4.70	0.78	12	1.25	6108.00	36579.00	51600	20230919	-44.38	28400	20240117	1.06	33250	-13.68	20240102	28400	1.06	20240117	51600	-44.38	20230919	28400	1.06	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
25	20240117	130541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28450	-1250	5	-4.21	1001396450	34743	137.85	29550	29700	28400	38600	20800	29700	28822.97	0.54	0	-102	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	854	4.66	0.78	12	1.16	6108.00	36579.00	51600	20230919	-44.86	28400	20240117	0.18	33250	-14.44	20240102	28400	0.18	20240117	51600	-44.86	20230919	28400	0.18	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
26	20240117	120542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28450	-1250	5	-4.21	862272750	29861	118.48	29550	29700	28400	38600	20800	29700	28876.22	0.54	0	-524	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	854	4.66	0.78	12	1.00	6108.00	36579.00	51600	20230919	-44.86	28400	20240117	0.18	33250	-14.44	20240102	28400	0.18	20240117	51600	-44.86	20230919	28400	0.18	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
27	20240117	110542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28950	-750	5	-2.53	597279650	20578	81.65	29550	29700	28600	38600	20800	29700	29025.16	0.54	0	-1143	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	869	4.74	0.79	12	0.69	6108.00	36579.00	51600	20230919	-43.90	28600	20240117	1.22	33250	-12.93	20240102	28600	1.22	20240117	51600	-43.90	20230919	28600	1.22	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
28	20240117	100539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28800	-900	5	-3.03	372605800	12791	50.75	29550	29700	28800	38600	20800	29700	29130.31	0.54	0	-762	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	864	4.72	0.79	12	0.43	6108.00	36579.00	51600	20230919	-44.19	28800	20240117	0.00	33250	-13.38	20240102	28800	0.00	20240117	51600	-44.19	20230919	28800	0.00	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
29	20240117	090541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29600	-100	5	-0.34	8840850	299	1.19	29550	29700	29550	38600	20800	29700	29568.06	0.54	0	-94	30533	30116	29883	29466	29233	30000	29350	150	8900	5000	21380	50	1	3000000	888	4.85	0.81	12	0.01	6108.00	36579.00	51600	20230919	-42.64	29550	20240117	0.17	33250	-10.98	20240102	29550	0.17	20240117	51600	-42.64	20230919	29550	0.17	20240117	6.99	N	054930	5000	150 억		16285	N	N	0	N	00	N
30	20240116	160539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29700	-450	5	-1.49	744380100	24930	68.12	30100	30300	29650	39150	21150	30150	29859.29	0.57	0	-893	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	891	4.86	0.81	12	0.83	6108.00	36579.00	51600	20230919	-42.44	29650	20240116	0.17	33250	-10.68	20240102	29650	0.17	20240116	51600	-42.44	20230919	29650	0.17	20240116	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
31	20240116	150539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	29750	-400	5	-1.33	705699350	23628	64.57	30100	30300	29650	39150	21150	30150	29867.08	0.57	0	-805	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	893	4.87	0.81	12	0.79	6108.00	36579.00	51600	20230919	-42.34	29650	20240116	0.34	33250	-10.53	20240102	29650	0.34	20240116	51600	-42.34	20230919	29650	0.34	20240116	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
32	20240116	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-250	5	-0.83	479990700	16036	43.82	30100	30300	29700	39150	21150	30150	29932.07	0.57	0	-795	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	897	4.90	0.82	12	0.53	6108.00	36579.00	51600	20230919	-42.05	29650	20230515	0.84	33250	-10.08	20240102	29700	0.67	20240116	51600	-42.05	20230919	29650	0.84	20230515	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
33	20240116	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-250	5	-0.83	430576750	14383	39.30	30100	30300	29700	39150	21150	30150	29936.50	0.57	0	-773	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	897	4.90	0.82	12	0.48	6108.00	36579.00	51600	20230919	-42.05	29650	20230515	0.84	33250	-10.08	20240102	29700	0.67	20240116	51600	-42.05	20230919	29650	0.84	20230515	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
34	20240116	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	-150	5	-0.50	371382000	12400	33.88	30100	30300	29700	39150	21150	30150	29950.16	0.57	0	-773	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	900	4.91	0.82	12	0.41	6108.00	36579.00	51600	20230919	-41.86	29650	20230515	1.18	33250	-9.77	20240102	29700	1.01	20240116	51600	-41.86	20230919	29650	1.18	20230515	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
35	20240116	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-250	5	-0.83	324453150	10831	29.60	30100	30300	29700	39150	21150	30150	29955.97	0.57	0	-805	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	897	4.90	0.82	12	0.36	6108.00	36579.00	51600	20230919	-42.05	29650	20230515	0.84	33250	-10.08	20240102	29700	0.67	20240116	51600	-42.05	20230919	29650	0.84	20230515	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
36	20240116	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-450	5	-1.49	244075000	8141	22.25	30100	30300	29700	39150	21150	30150	29980.96	0.57	0	-820	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	891	4.86	0.81	12	0.27	6108.00	36579.00	51600	20230919	-42.44	29650	20230515	0.17	33250	-10.68	20240102	29700	0.00	20240116	51600	-42.44	20230919	29650	0.17	20230515	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
37	20240116	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	0	3	0.00	25954100	862	2.36	30100	30200	30100	39150	21150	30150	30109.16	0.57	0	-49	31383	30766	30433	29816	29483	30600	29650	150	9000	5000	21700	50	1	3000000	905	4.94	0.82	12	0.03	6108.00	36579.00	51600	20230919	-41.57	29650	20230515	1.69	33250	-9.32	20240102	30100	0.17	20240116	51600	-41.57	20230919	29650	1.69	20230515	7.04	N	054930	5000	150 억		17173	N	N	0	N	00	N
38	20240115	160537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-850	5	-2.74	1092222800	35936	193.86	31050	31050	30100	40300	21700	31000	30394.95	0.72	0	-4547	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	905	4.94	0.82	12	1.20	6108.00	36579.00	51600	20230919	-41.57	29650	20230515	1.69	33250	-9.32	20240102	30100	0.17	20240115	51600	-41.57	20230919	29650	1.69	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
39	20240115	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-850	5	-2.74	1028862800	33835	182.53	31050	31050	30150	40300	21700	31000	30408.24	0.72	0	-4498	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	905	4.94	0.82	12	1.13	6108.00	36579.00	51600	20230919	-41.57	29650	20230515	1.69	33250	-9.32	20240102	30150	0.00	20240115	51600	-41.57	20230919	29650	1.69	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
40	20240115	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-750	5	-2.42	897597850	29486	159.07	31050	31050	30250	40300	21700	31000	30441.49	0.72	0	-4292	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	908	4.95	0.83	12	0.98	6108.00	36579.00	51600	20230919	-41.38	29650	20230515	2.02	33250	-9.02	20240102	30250	0.00	20240115	51600	-41.38	20230919	29650	2.02	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
41	20240115	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	-600	5	-1.94	790195750	25940	139.94	31050	31050	30300	40300	21700	31000	30462.44	0.72	0	-3928	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	912	4.98	0.83	12	0.86	6108.00	36579.00	51600	20230919	-41.09	29650	20230515	2.53	33250	-8.57	20240102	30300	0.33	20240115	51600	-41.09	20230919	29650	2.53	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
42	20240115	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	-600	5	-1.94	739056100	24256	130.85	31050	31050	30300	40300	21700	31000	30469.00	0.72	0	-2901	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	912	4.98	0.83	12	0.81	6108.00	36579.00	51600	20230919	-41.09	29650	20230515	2.53	33250	-8.57	20240102	30300	0.33	20240115	51600	-41.09	20230919	29650	2.53	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
43	20240115	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	-600	5	-1.94	629448550	20641	111.35	31050	31050	30300	40300	21700	31000	30495.06	0.72	0	-2413	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	912	4.98	0.83	12	0.69	6108.00	36579.00	51600	20230919	-41.09	29650	20230515	2.53	33250	-8.57	20240102	30300	0.33	20240115	51600	-41.09	20230919	29650	2.53	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
44	20240115	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-550	5	-1.77	421198350	13787	74.38	31050	31050	30350	40300	21700	31000	30550.40	0.72	0	-272	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	914	4.99	0.83	12	0.46	6108.00	36579.00	51600	20230919	-40.99	29650	20230515	2.70	33250	-8.42	20240102	30350	0.33	20240115	51600	-40.99	20230919	29650	2.70	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
45	20240115	090536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-200	5	-0.65	31488400	1019	5.50	31050	31050	30800	40300	21700	31000	30901.28	0.72	0	-510	31733	31366	31083	30716	30433	31225	30575	150	9300	5000	22320	50	1	3000000	924	5.04	0.84	12	0.03	6108.00	36579.00	51600	20230919	-40.31	29650	20230515	3.88	33250	-7.37	20240102	30800	0.00	20240115	51600	-40.31	20230919	29650	3.88	20230515	7.08	N	054930	5000	150 억		21721	N	N	0	N	00	N
46	20240112	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	-450	5	-1.43	574115100	18513	123.73	31300	31450	30800	40850	22050	31450	31011.48	0.79	0	-1898	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	930	5.08	0.85	12	0.62	6108.00	36579.00	51600	20230919	-39.92	29650	20230515	4.55	33250	-6.77	20240102	30800	0.65	20240112	51600	-39.92	20230919	29650	4.55	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
47	20240112	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-600	5	-1.91	540882750	17438	116.55	31300	31450	30800	40850	22050	31450	31017.48	0.79	0	-1760	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	926	5.05	0.84	12	0.58	6108.00	36579.00	51600	20230919	-40.21	29650	20230515	4.05	33250	-7.22	20240102	30800	0.16	20240112	51600	-40.21	20230919	29650	4.05	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
48	20240112	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	-600	5	-1.91	464603300	14968	100.04	31300	31450	30850	40850	22050	31450	31039.77	0.79	0	-1483	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	926	5.05	0.84	12	0.50	6108.00	36579.00	51600	20230919	-40.21	29650	20230515	4.05	33250	-7.22	20240102	30800	0.16	20240110	51600	-40.21	20230919	29650	4.05	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
49	20240112	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	-350	5	-1.11	382246750	12302	82.22	31300	31450	30900	40850	22050	31450	31071.92	0.79	0	-340	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	933	5.09	0.85	12	0.41	6108.00	36579.00	51600	20230919	-39.73	29650	20230515	4.89	33250	-6.47	20240102	30800	0.97	20240110	51600	-39.73	20230919	29650	4.89	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
50	20240112	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	-350	5	-1.11	318632850	10250	68.51	31300	31450	30950	40850	22050	31450	31086.13	0.79	0	-23	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	933	5.09	0.85	12	0.34	6108.00	36579.00	51600	20230919	-39.73	29650	20230515	4.89	33250	-6.47	20240102	30800	0.97	20240110	51600	-39.73	20230919	29650	4.89	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
51	20240112	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31100	-350	5	-1.11	268493950	8635	57.71	31300	31450	30950	40850	22050	31450	31093.68	0.79	0	11	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	933	5.09	0.85	12	0.29	6108.00	36579.00	51600	20230919	-39.73	29650	20230515	4.89	33250	-6.47	20240102	30800	0.97	20240110	51600	-39.73	20230919	29650	4.89	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
52	20240112	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	-450	5	-1.43	136589050	4385	29.31	31300	31450	31000	40850	22050	31450	31149.16	0.79	0	-1127	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	930	5.08	0.85	12	0.15	6108.00	36579.00	51600	20230919	-39.92	29650	20230515	4.55	33250	-6.77	20240102	30800	0.65	20240110	51600	-39.92	20230919	29650	4.55	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
53	20240112	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-150	5	-0.48	25680200	820	5.48	31300	31450	31200	40850	22050	31450	31317.32	0.79	0	65	32083	31766	31433	31116	30783	31925	31275	150	9400	5000	22640	50	1	3000000	939	5.12	0.86	12	0.03	6108.00	36579.00	51600	20230919	-39.34	29650	20230515	5.56	33250	-5.86	20240102	30800	1.62	20240110	51600	-39.34	20230919	29650	5.56	20230515	7.10	N	054930	5000	150 억		23558	N	N	0	N	00	N
54	20240111	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	300	2	0.96	466874300	14842	52.87	31150	31750	31100	40450	21850	31150	31456.33	0.79	0	-59	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	944	5.15	0.86	12	0.49	6108.00	36579.00	51600	20230919	-39.05	29650	20230515	6.07	33250	-5.41	20240102	30800	2.11	20240110	51600	-39.05	20230919	29650	6.07	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
55	20240111	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	300	2	0.96	443139050	14087	50.18	31150	31750	31100	40450	21850	31150	31457.30	0.79	0	-19	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	944	5.15	0.86	12	0.47	6108.00	36579.00	51600	20230919	-39.05	29650	20230515	6.07	33250	-5.41	20240102	30800	2.11	20240110	51600	-39.05	20230919	29650	6.07	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
56	20240111	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	350	2	1.12	404222850	12845	45.76	31150	31750	31100	40450	21850	31150	31469.28	0.79	0	-120	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	945	5.16	0.86	12	0.43	6108.00	36579.00	51600	20230919	-38.95	29650	20230515	6.24	33250	-5.26	20240102	30800	2.27	20240110	51600	-38.95	20230919	29650	6.24	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
57	20240111	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	300	2	0.96	308453150	9795	34.89	31150	31750	31100	40450	21850	31150	31490.88	0.79	0	908	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	944	5.15	0.86	12	0.33	6108.00	36579.00	51600	20230919	-39.05	29650	20230515	6.07	33250	-5.41	20240102	30800	2.11	20240110	51600	-39.05	20230919	29650	6.07	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
58	20240111	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	500	2	1.61	283634950	9007	32.09	31150	31750	31100	40450	21850	31150	31490.50	0.79	0	1169	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	950	5.18	0.87	12	0.30	6108.00	36579.00	51600	20230919	-38.66	29650	20230515	6.75	33250	-4.81	20240102	30800	2.76	20240110	51600	-38.66	20230919	29650	6.75	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
59	20240111	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	600	2	1.93	246982850	7846	27.95	31150	31750	31100	40450	21850	31150	31478.82	0.79	0	1210	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	953	5.20	0.87	12	0.26	6108.00	36579.00	51600	20230919	-38.47	29650	20230515	7.08	33250	-4.51	20240102	30800	3.08	20240110	51600	-38.47	20230919	29650	7.08	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
60	20240111	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	400	2	1.28	190654450	6062	21.59	31150	31650	31100	40450	21850	31150	31450.75	0.79	0	1266	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	947	5.17	0.86	12	0.20	6108.00	36579.00	51600	20230919	-38.86	29650	20230515	6.41	33250	-5.11	20240102	30800	2.44	20240110	51600	-38.86	20230919	29650	6.41	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
61	20240111	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31150	0	3	0.00	15536450	499	1.78	31150	31400	31100	40450	21850	31150	31135.17	0.79	0	-23	31916	31532	31166	30782	30416	31350	30600	150	9300	5000	22420	50	1	3000000	935	5.10	0.85	12	0.02	6108.00	36579.00	51600	20230919	-39.63	29650	20230515	5.06	33250	-6.32	20240102	30800	1.14	20240110	51600	-39.63	20230919	29650	5.06	20230515	7.20	N	054930	5000	150 억		23582	N	N	0	N	00	N
62	20240110	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31150	-50	5	-0.16	867074950	27877	97.90	31200	31550	30800	40550	21850	31200	31103.60	0.65	0	4149	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	935	5.10	0.85	12	0.93	6108.00	36579.00	51600	20230919	-39.63	29650	20230515	5.06	33250	-6.32	20240102	30800	1.14	20240110	51600	-39.63	20230919	29650	5.06	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
63	20240110	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	50	2	0.16	827518800	26608	93.44	31200	31550	30800	40550	21850	31200	31100.38	0.65	0	4165	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	938	5.12	0.85	12	0.89	6108.00	36579.00	51600	20230919	-39.44	29650	20230515	5.40	33250	-6.02	20240102	30800	1.46	20240110	51600	-39.44	20230919	29650	5.40	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
64	20240110	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	0	3	0.00	792755200	25493	89.52	31200	31550	30800	40550	21850	31200	31096.98	0.65	0	4224	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	936	5.11	0.85	12	0.85	6108.00	36579.00	51600	20230919	-39.53	29650	20230515	5.23	33250	-6.17	20240102	30800	1.30	20240110	51600	-39.53	20230919	29650	5.23	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
65	20240110	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	50	2	0.16	766201800	24640	86.53	31200	31550	30800	40550	21850	31200	31095.85	0.65	0	3947	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	938	5.12	0.85	12	0.82	6108.00	36579.00	51600	20230919	-39.44	29650	20230515	5.40	33250	-6.02	20240102	30800	1.46	20240110	51600	-39.44	20230919	29650	5.40	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
66	20240110	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	150	2	0.48	711638750	22889	80.38	31200	31550	30800	40550	21850	31200	31090.86	0.65	0	3956	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	941	5.13	0.86	12	0.76	6108.00	36579.00	51600	20230919	-39.24	29650	20230515	5.73	33250	-5.71	20240102	30800	1.79	20240110	51600	-39.24	20230919	29650	5.73	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
67	20240110	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	250	2	0.80	666849900	21458	75.35	31200	31550	30800	40550	21850	31200	31076.98	0.65	0	4095	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	944	5.15	0.86	12	0.72	6108.00	36579.00	51600	20230919	-39.05	29650	20230515	6.07	33250	-5.41	20240102	30800	2.11	20240110	51600	-39.05	20230919	29650	6.07	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
68	20240110	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	-250	5	-0.80	351172700	11322	39.76	31200	31300	30850	40550	21850	31200	31016.84	0.65	0	263	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	929	5.07	0.85	12	0.38	6108.00	36579.00	51600	20230919	-40.02	29650	20230515	4.38	33250	-6.92	20240102	30850	0.32	20240110	51600	-40.02	20230919	29650	4.38	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
69	20240110	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	100	2	0.32	47575750	1528	5.37	31200	31300	31050	40550	21850	31200	31135.96	0.65	0	316	31766	31482	31266	30982	30766	31375	30875	150	9350	5000	22460	50	1	3000000	939	5.12	0.86	12	0.05	6108.00	36579.00	51600	20230919	-39.34	29650	20230515	5.56	33250	-5.86	20240102	31050	0.81	20240110	51600	-39.34	20230919	29650	5.56	20230515	7.23	N	054930	5000	150 억		19434	N	N	0	N	00	N
70	20240109	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	-200	5	-0.64	872741950	27886	158.43	31400	31550	31050	40800	22000	31400	31296.92	0.51	0	3093	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	936	5.11	0.85	12	0.93	6108.00	36579.00	51600	20230919	-39.53	29650	20230515	5.23	33250	-6.17	20240102	31050	0.48	20240109	51600	-39.53	20230919	29650	5.23	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
71	20240109	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	-150	5	-0.48	763077850	24373	138.48	31400	31550	31050	40800	22000	31400	31308.33	0.51	0	3174	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	938	5.12	0.85	12	0.81	6108.00	36579.00	51600	20230919	-39.44	29650	20230515	5.40	33250	-6.02	20240102	31050	0.64	20240109	51600	-39.44	20230919	29650	5.40	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
72	20240109	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-100	5	-0.32	702113850	22423	127.40	31400	31550	31050	40800	22000	31400	31312.22	0.51	0	3121	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	939	5.12	0.86	12	0.75	6108.00	36579.00	51600	20230919	-39.34	29650	20230515	5.56	33250	-5.86	20240102	31050	0.81	20240109	51600	-39.34	20230919	29650	5.56	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
73	20240109	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	0	3	0.00	622533600	19882	112.96	31400	31550	31050	40800	22000	31400	31311.42	0.51	0	3033	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	942	5.14	0.86	12	0.66	6108.00	36579.00	51600	20230919	-39.15	29650	20230515	5.90	33250	-5.56	20240102	31050	1.13	20240109	51600	-39.15	20230919	29650	5.90	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
74	20240109	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-100	5	-0.32	478966650	15311	86.99	31400	31550	31050	40800	22000	31400	31282.52	0.51	0	2732	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	939	5.12	0.86	12	0.51	6108.00	36579.00	51600	20230919	-39.34	29650	20230515	5.56	33250	-5.86	20240102	31050	0.81	20240109	51600	-39.34	20230919	29650	5.56	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
75	20240109	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	-100	5	-0.32	397453750	12707	72.19	31400	31550	31050	40800	22000	31400	31278.33	0.51	0	1278	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	939	5.12	0.86	12	0.42	6108.00	36579.00	51600	20230919	-39.34	29650	20230515	5.56	33250	-5.86	20240102	31050	0.81	20240109	51600	-39.34	20230919	29650	5.56	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
76	20240109	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-50	5	-0.16	334546750	10695	60.76	31400	31550	31050	40800	22000	31400	31280.67	0.51	0	995	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	941	5.13	0.86	12	0.36	6108.00	36579.00	51600	20230919	-39.24	29650	20230515	5.73	33250	-5.71	20240102	31050	0.97	20240109	51600	-39.24	20230919	29650	5.73	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
77	20240109	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	150	2	0.48	23481250	747	4.24	31400	31550	31400	40800	22000	31400	31434.07	0.51	0	-76	32000	31700	31450	31150	30900	31575	31025	150	9400	5000	22600	50	1	3000000	947	5.17	0.86	12	0.02	6108.00	36579.00	51600	20230919	-38.86	29650	20230515	6.41	33250	-5.11	20240102	31200	1.12	20240108	51600	-38.86	20230919	29650	6.41	20230515	7.26	N	054930	5000	150 억		15205	N	N	0	N	00	N
78	20240108	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	-400	5	-1.26	543482900	17318	132.77	31750	31750	31200	41300	22300	31800	31382.46	0.53	0	-623	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	942	5.14	0.86	12	0.58	6108.00	36579.00	51600	20230919	-39.15	29650	20230515	5.90	33250	-5.56	20240102	31200	0.64	20240108	51600	-39.15	20230919	29650	5.90	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
79	20240108	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-450	5	-1.42	515882150	16438	126.02	31750	31750	31200	41300	22300	31800	31383.51	0.53	0	-484	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	941	5.13	0.86	12	0.55	6108.00	36579.00	51600	20230919	-39.24	29650	20230515	5.73	33250	-5.71	20240102	31200	0.48	20240108	51600	-39.24	20230919	29650	5.73	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
80	20240108	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-450	5	-1.42	459400300	14633	112.18	31750	31750	31200	41300	22300	31800	31394.81	0.53	0	-341	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	941	5.13	0.86	12	0.49	6108.00	36579.00	51600	20230919	-39.24	29650	20230515	5.73	33250	-5.71	20240102	31200	0.48	20240108	51600	-39.24	20230919	29650	5.73	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
81	20240108	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-450	5	-1.42	408728100	13015	99.78	31750	31750	31200	41300	22300	31800	31404.39	0.53	0	306	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	941	5.13	0.86	12	0.43	6108.00	36579.00	51600	20230919	-39.24	29650	20230515	5.73	33250	-5.71	20240102	31200	0.48	20240108	51600	-39.24	20230919	29650	5.73	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
82	20240108	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-300	5	-0.94	371611850	11832	90.71	31750	31750	31200	41300	22300	31800	31407.36	0.53	0	442	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	945	5.16	0.86	12	0.39	6108.00	36579.00	51600	20230919	-38.95	29650	20230515	6.24	33250	-5.26	20240102	31200	0.96	20240108	51600	-38.95	20230919	29650	6.24	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
83	20240108	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-350	5	-1.10	347778000	11075	84.90	31750	31750	31200	41300	22300	31800	31402.08	0.53	0	550	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	944	5.15	0.86	12	0.37	6108.00	36579.00	51600	20230919	-39.05	29650	20230515	6.07	33250	-5.41	20240102	31200	0.80	20240108	51600	-39.05	20230919	29650	6.07	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
84	20240108	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31350	-450	5	-1.42	236264250	7512	57.59	31750	31750	31300	41300	22300	31800	31451.58	0.53	0	378	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	941	5.13	0.86	12	0.25	6108.00	36579.00	51600	20230919	-39.24	29650	20230515	5.73	33250	-5.71	20240102	31300	0.16	20240108	51600	-39.24	20230919	29650	5.73	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
85	20240108	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	-300	5	-0.94	23003000	729	5.59	31750	31750	31350	41300	22300	31800	31554.18	0.53	0	-521	32466	32132	31866	31532	31266	32300	31700	150	9500	5000	22890	50	1	3000000	945	5.16	0.86	12	0.02	6108.00	36579.00	51600	20230919	-38.95	29650	20230515	6.24	33250	-5.26	20240102	31350	0.48	20240108	51600	-38.95	20230919	29650	6.24	20230515	7.26	N	054930	5000	150 억		15835	N	N	0	N	00	N
86	20240105	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	0	3	0.00	395530300	12432	45.89	31600	32200	31600	41300	22300	31800	31815.74	0.52	0	319	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	954	5.21	0.87	12	0.41	6108.00	36579.00	51600	20230919	-38.37	29650	20230515	7.25	33250	-4.36	20240102	31550	0.79	20240104	51600	-38.37	20230919	29650	7.25	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
87	20240105	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	0	3	0.00	373638450	11743	43.34	31600	32200	31600	41300	22300	31800	31817.97	0.52	0	377	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	954	5.21	0.87	12	0.39	6108.00	36579.00	51600	20230919	-38.37	29650	20230515	7.25	33250	-4.36	20240102	31550	0.79	20240104	51600	-38.37	20230919	29650	7.25	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
88	20240105	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	100	2	0.31	333400650	10474	38.66	31600	32200	31600	41300	22300	31800	31831.26	0.52	0	326	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	957	5.22	0.87	12	0.35	6108.00	36579.00	51600	20230919	-38.18	29650	20230515	7.59	33250	-4.06	20240102	31550	1.11	20240104	51600	-38.18	20230919	29650	7.59	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
89	20240105	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	0	3	0.00	237277450	7442	27.47	31600	32200	31600	41300	22300	31800	31883.56	0.52	0	814	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	954	5.21	0.87	12	0.25	6108.00	36579.00	51600	20230919	-38.37	29650	20230515	7.25	33250	-4.36	20240102	31550	0.79	20240104	51600	-38.37	20230919	29650	7.25	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
90	20240105	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	150	2	0.47	184843100	5794	21.39	31600	32200	31600	41300	22300	31800	31902.50	0.52	0	633	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	959	5.23	0.87	12	0.19	6108.00	36579.00	51600	20230919	-38.08	29650	20230515	7.76	33250	-3.91	20240102	31550	1.27	20240104	51600	-38.08	20230919	29650	7.76	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
91	20240105	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	100	2	0.31	166777250	5228	19.30	31600	32200	31600	41300	22300	31800	31900.77	0.52	0	685	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	957	5.22	0.87	12	0.17	6108.00	36579.00	51600	20230919	-38.18	29650	20230515	7.59	33250	-4.06	20240102	31550	1.11	20240104	51600	-38.18	20230919	29650	7.59	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
92	20240105	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	100	2	0.31	142624800	4472	16.51	31600	32200	31600	41300	22300	31800	31892.84	0.52	0	725	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	957	5.22	0.87	12	0.15	6108.00	36579.00	51600	20230919	-38.18	29650	20230515	7.59	33250	-4.06	20240102	31550	1.11	20240104	51600	-38.18	20230919	29650	7.59	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
93	20240105	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	-100	5	-0.31	20677900	653	2.41	31600	31800	31600	41300	22300	31800	31666.00	0.52	0	194	33033	32416	31983	31366	30933	32200	31150	150	9500	5000	22890	50	1	3000000	951	5.19	0.87	12	0.02	6108.00	36579.00	51600	20230919	-38.57	29650	20230515	6.91	33250	-4.66	20240102	31550	0.48	20240104	51600	-38.57	20230919	29650	6.91	20230515	7.19	N	054930	5000	150 억		15516	N	N	0	N	00	N
94	20240104	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-600	5	-1.85	861202400	26944	140.88	32100	32600	31550	42100	22700	32400	31962.70	0.72	0	-6168	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	954	5.21	0.87	12	0.90	6108.00	36579.00	51600	20230919	-38.37	29650	20230515	7.25	33250	-4.36	20240102	31550	0.79	20240104	51600	-38.37	20230919	29650	7.25	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
95	20240104	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31800	-600	5	-1.85	829036000	25931	135.58	32100	32600	31550	42100	22700	32400	31970.85	0.72	0	-6058	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	954	5.21	0.87	12	0.86	6108.00	36579.00	51600	20230919	-38.37	29650	20230515	7.25	33250	-4.36	20240102	31550	0.79	20240104	51600	-38.37	20230919	29650	7.25	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
96	20240104	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-550	5	-1.70	673650750	21031	109.96	32100	32600	31700	42100	22700	32400	32031.32	0.72	0	-5732	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	956	5.21	0.87	12	0.70	6108.00	36579.00	51600	20230919	-38.28	29650	20230515	7.42	33250	-4.21	20240102	31700	0.47	20240104	51600	-38.28	20230919	29650	7.42	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
97	20240104	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	-550	5	-1.70	508431900	15833	82.78	32100	32600	31850	42100	22700	32400	32112.16	0.72	0	-3217	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	956	5.21	0.87	12	0.53	6108.00	36579.00	51600	20230919	-38.28	29650	20230515	7.42	33250	-4.21	20240102	31850	0.00	20240104	51600	-38.28	20230919	29650	7.42	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
98	20240104	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	-450	5	-1.39	470850500	14654	76.62	32100	32600	31850	42100	22700	32400	32131.19	0.72	0	-2929	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	959	5.23	0.87	12	0.49	6108.00	36579.00	51600	20230919	-38.08	29650	20230515	7.76	33250	-3.91	20240102	31850	0.31	20240104	51600	-38.08	20230919	29650	7.76	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
99	20240104	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	-400	5	-1.23	394863700	12271	64.16	32100	32600	31950	42100	22700	32400	32178.61	0.72	0	-2056	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	960	5.24	0.87	12	0.41	6108.00	36579.00	51600	20230919	-37.98	29650	20230515	7.93	33250	-3.76	20240102	31950	0.16	20240104	51600	-37.98	20230919	29650	7.93	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
100	20240104	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32350	-50	5	-0.15	191389300	5927	30.99	32100	32600	32100	42100	22700	32400	32291.09	0.72	0	-44	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	971	5.30	0.88	12	0.20	6108.00	36579.00	51600	20230919	-37.31	29650	20230515	9.11	33250	-2.71	20240102	32100	0.78	20240104	51600	-37.31	20230919	29650	9.11	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
101	20240104	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32150	-250	5	-0.77	53628700	1667	8.72	32100	32250	32100	42100	22700	32400	32170.79	0.72	0	272	33500	32950	32650	32100	31800	32800	31950	150	9700	5000	23320	50	1	3000000	965	5.26	0.88	12	0.06	6108.00	36579.00	51600	20230919	-37.69	29650	20230515	8.43	33250	-3.31	20240102	32100	0.16	20240104	51600	-37.69	20230919	29650	8.43	20230515	7.23	N	054930	5000	150 억		21535	N	N	0	N	00	N
102	20240103	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	-600	5	-1.82	617342800	18975	96.92	33200	33200	32350	42900	23100	33000	32534.93	0.73	0	-238	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	972	5.30	0.89	12	0.63	6108.00	36579.00	51600	20230919	-37.21	29650	20230515	9.27	33250	-2.56	20240102	32350	0.15	20240103	51600	-37.21	20230919	29650	9.27	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
103	20240103	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-500	5	-1.52	569129250	17489	89.33	33200	33200	32350	42900	23100	33000	32542.13	0.73	0	-270	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	975	5.32	0.89	12	0.58	6108.00	36579.00	51600	20230919	-37.02	29650	20230515	9.61	33250	-2.26	20240102	32350	0.46	20240103	51600	-37.02	20230919	29650	9.61	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
104	20240103	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-500	5	-1.52	509247550	15646	79.92	33200	33200	32350	42900	23100	33000	32548.10	0.73	0	202	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	975	5.32	0.89	12	0.52	6108.00	36579.00	51600	20230919	-37.02	29650	20230515	9.61	33250	-2.26	20240102	32350	0.46	20240103	51600	-37.02	20230919	29650	9.61	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
105	20240103	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32500	-500	5	-1.52	464638500	14271	72.89	33200	33200	32350	42900	23100	33000	32558.23	0.73	0	-25	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	975	5.32	0.89	12	0.48	6108.00	36579.00	51600	20230919	-37.02	29650	20230515	9.61	33250	-2.26	20240102	32350	0.46	20240103	51600	-37.02	20230919	29650	9.61	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
106	20240103	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32600	-400	5	-1.21	376824300	11569	59.09	33200	33200	32350	42900	23100	33000	32571.90	0.73	0	-116	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	978	5.34	0.89	12	0.39	6108.00	36579.00	51600	20230919	-36.82	29650	20230515	9.95	33250	-1.95	20240102	32350	0.77	20240103	51600	-36.82	20230919	29650	9.95	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
107	20240103	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	-450	5	-1.36	285452300	8758	44.73	33200	33200	32400	42900	23100	33000	32593.32	0.73	0	-206	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	977	5.33	0.89	12	0.29	6108.00	36579.00	51600	20230919	-36.92	29650	20230515	9.78	33250	-2.11	20240102	32400	0.46	20240103	51600	-36.92	20230919	29650	9.78	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
108	20240103	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32550	-450	5	-1.36	203213900	6228	31.81	33200	33200	32500	42900	23100	33000	32629.08	0.73	0	-14	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	977	5.33	0.89	12	0.21	6108.00	36579.00	51600	20230919	-36.92	29650	20230515	9.78	33250	-2.11	20240102	32500	0.15	20240103	51600	-36.92	20230919	29650	9.78	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
109	20240103	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32850	-150	5	-0.45	7226950	219	1.12	33200	33200	32850	42900	23100	33000	32999.77	0.73	0	-73	33400	33200	33050	32850	32700	33175	32825	150	9900	5000	23760	50	1	3000000	986	5.38	0.90	12	0.01	6108.00	36579.00	51600	20230919	-36.34	29650	20230515	10.79	33250	-1.20	20240102	32850	0.00	20240103	51600	-36.34	20230919	29650	10.79	20230515	7.24	N	054930	5000	150 억		21751	N	N	0	N	00	N
110	20240102	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	0	3	0.00	635060150	19209	71.24	33000	33250	32900	42900	23100	33000	33061.09	0.60	0	3606	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	990	5.40	0.90	12	0.64	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	33250	-0.75	20240102	32900	0.30	20240102	51600	-36.05	20230919	29650	11.30	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
111	20240102	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	0	3	0.00	609374450	18431	68.36	33000	33250	32900	42900	23100	33000	33062.48	0.60	0	3533	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	990	5.40	0.90	12	0.61	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	33250	-0.75	20240102	32900	0.30	20240102	51600	-36.05	20230919	29650	11.30	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
112	20240102	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	100	2	0.30	503694150	15233	56.50	33000	33250	32900	42900	23100	33000	33065.99	0.60	0	3482	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	993	5.42	0.90	12	0.51	6108.00	36579.00	51600	20230919	-35.85	29650	20230515	11.64	33250	-0.45	20240102	32900	0.61	20240102	51600	-35.85	20230919	29650	11.64	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
113	20240102	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	100	2	0.30	386427600	11688	43.35	33000	33250	32900	42900	23100	33000	33061.92	0.60	0	3453	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	993	5.42	0.90	12	0.39	6108.00	36579.00	51600	20230919	-35.85	29650	20230515	11.64	33250	-0.45	20240102	32900	0.61	20240102	51600	-35.85	20230919	29650	11.64	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
114	20240102	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33150	150	2	0.45	347293700	10505	38.96	33000	33250	32900	42900	23100	33000	33059.86	0.60	0	3449	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	995	5.43	0.91	12	0.35	6108.00	36579.00	51600	20230919	-35.76	29650	20230515	11.80	33250	-0.30	20240102	32900	0.76	20240102	51600	-35.76	20230919	29650	11.80	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
115	20240102	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33100	100	2	0.30	260461450	7888	29.25	33000	33150	32900	42900	23100	33000	33019.97	0.60	0	2303	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	993	5.42	0.90	12	0.26	6108.00	36579.00	51600	20230919	-35.85	29650	20230515	11.64	33150	-0.15	20240102	32900	0.61	20240102	51600	-35.85	20230919	29650	11.64	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
116	20240102	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32950	-50	5	-0.15	75679450	2290	8.49	33000	33150	32950	42900	23100	33000	33047.84	0.60	0	146	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	989	5.39	0.90	12	0.08	6108.00	36579.00	51600	20230919	-36.14	29650	20230515	11.13	33150	-0.60	20240102	32950	0.00	20240102	51600	-36.14	20230919	29650	11.13	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N
117	20240102	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33000	0	3	0.00	0	0	0.00	0	0	0	42900	23100	33000	0.00	0.60	0	0	33866	33432	32816	32382	31766	33650	32600	150	9900	5000	23760	50	1	3000000	990	5.40	0.90	12	0.00	6108.00	36579.00	51600	20230919	-36.05	29650	20230515	11.30	0	0.00	0	0	0.00	0	51600	-36.05	20230919	29650	11.30	20230515	7.26	N	054930	5000	150 억		18145	N	N	0	N	00	N