KissMeData/204840/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	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	40	2	3.52	210517299	180375	80.04	1133	1190	1123	1475	795	1135	1167.11	0.74	0	47754	1163	1149	1131	1117	1099	1156	1124	62	340	100	680	1	1	62354061	733	-90.38	4.54	12	0.29	-13.00	259.00	1830	20231121	-35.79	704	20230425	66.90	1289	-8.84	20240103	1100	6.82	20240102	1830	-35.79	20231121	704	66.90	20230425	0.12	N	204840	100	62 억		462103	N	N	0	N	00	N
3	20240123	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	44	2	3.88	186551702	159904	70.96	1133	1190	1123	1475	795	1135	1166.65	0.74	0	48064	1163	1149	1131	1117	1099	1156	1124	62	340	100	680	1	1	62354061	735	-90.69	4.55	12	0.26	-13.00	259.00	1830	20231121	-35.57	704	20230425	67.47	1289	-8.53	20240103	1100	7.18	20240102	1830	-35.57	20231121	704	67.47	20230425	0.12	N	204840	100	62 억		462103	N	N	0	N	00	N
4	20240123	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	30	2	2.64	76841410	66796	29.64	1133	1174	1123	1475	795	1135	1150.39	0.74	0	36162	1163	1149	1131	1117	1099	1156	1124	62	340	100	680	1	1	62354061	726	-89.62	4.50	12	0.11	-13.00	259.00	1830	20231121	-36.34	704	20230425	65.48	1289	-9.62	20240103	1100	5.91	20240102	1830	-36.34	20231121	704	65.48	20230425	0.12	N	204840	100	62 억		462103	N	N	0	N	00	N
5	20240123	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-11	5	-0.97	5081025	4500	2.00	1133	1144	1124	1475	795	1135	1129.12	0.74	0	-2176	1163	1149	1131	1117	1099	1156	1124	62	340	100	680	1	1	62354061	701	-86.46	4.34	12	0.01	-13.00	259.00	1830	20231121	-38.58	704	20230425	59.66	1289	-12.80	20240103	1100	2.18	20240102	1830	-38.58	20231121	704	59.66	20230425	0.12	N	204840	100	62 억		462103	N	N	0	N	00	N
6	20240119	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-2	5	-0.18	231800315	206380	49.76	1129	1146	1115	1467	791	1129	1123.12	0.67	0	1960	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	703	-86.69	4.35	12	0.33	-13.00	259.00	1830	20231121	-38.42	704	20230425	60.09	1289	-12.57	20240103	1100	2.45	20240102	1830	-38.42	20231121	704	60.09	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
7	20240119	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-2	5	-0.18	209248961	186278	44.91	1129	1146	1115	1467	791	1129	1123.25	0.67	0	4555	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	703	-86.69	4.35	12	0.30	-13.00	259.00	1830	20231121	-38.42	704	20230425	60.09	1289	-12.57	20240103	1100	2.45	20240102	1830	-38.42	20231121	704	60.09	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
8	20240119	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	0	3	0.00	172448904	153394	36.99	1129	1146	1115	1467	791	1129	1124.16	0.67	0	-1360	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	704	-86.85	4.36	12	0.25	-13.00	259.00	1830	20231121	-38.31	704	20230425	60.37	1289	-12.41	20240103	1100	2.64	20240102	1830	-38.31	20231121	704	60.37	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
9	20240119	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1121	-8	5	-0.71	147723641	131399	31.68	1129	1146	1115	1467	791	1129	1124.16	0.67	0	-1002	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	699	-86.23	4.33	12	0.21	-13.00	259.00	1830	20231121	-38.74	704	20230425	59.23	1289	-13.03	20240103	1100	1.91	20240102	1830	-38.74	20231121	704	59.23	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
10	20240119	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-5	5	-0.44	117986553	104784	25.26	1129	1146	1119	1467	791	1129	1125.94	0.67	0	5222	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	701	-86.46	4.34	12	0.17	-13.00	259.00	1830	20231121	-38.58	704	20230425	59.66	1289	-12.80	20240103	1100	2.18	20240102	1830	-38.58	20231121	704	59.66	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
11	20240119	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-3	5	-0.27	75449005	66848	16.12	1129	1146	1123	1467	791	1129	1128.65	0.67	0	3655	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	702	-86.62	4.35	12	0.11	-13.00	259.00	1830	20231121	-38.47	704	20230425	59.94	1289	-12.65	20240103	1100	2.36	20240102	1830	-38.47	20231121	704	59.94	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
12	20240119	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	6	2	0.53	58470133	51763	12.48	1129	1146	1124	1467	791	1129	1129.60	0.67	0	8505	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	708	-87.31	4.38	12	0.08	-13.00	259.00	1830	20231121	-37.98	704	20230425	61.22	1289	-11.95	20240103	1100	3.18	20240102	1830	-37.98	20231121	704	61.22	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
13	20240119	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	5	2	0.44	10850870	9580	2.31	1129	1146	1129	1467	791	1129	1133.62	0.67	0	1941	1179	1153	1133	1107	1087	1144	1098	62	338	100	670	1	1	62354061	707	-87.23	4.38	12	0.02	-13.00	259.00	1830	20231121	-38.03	704	20230425	61.08	1289	-12.02	20240103	1100	3.09	20240102	1830	-38.03	20231121	704	61.08	20230425	0.12	N	204840	100	62 억		419328	N	N	0	N	00	N
14	20240118	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-20	5	-1.74	466309557	413034	276.20	1131	1159	1113	1493	805	1149	1128.99	0.63	0	26704	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	704	-86.85	4.36	12	0.66	-13.00	259.00	1830	20231121	-38.31	704	20230425	60.37	1289	-12.41	20240103	1100	2.64	20240102	1830	-38.31	20231121	704	60.37	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
15	20240118	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-20	5	-1.74	454494996	402540	269.19	1131	1159	1113	1493	805	1149	1129.07	0.63	0	32955	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	704	-86.85	4.36	12	0.65	-13.00	259.00	1830	20231121	-38.31	704	20230425	60.37	1289	-12.41	20240103	1100	2.64	20240102	1830	-38.31	20231121	704	60.37	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
16	20240118	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-24	5	-2.09	343918745	303818	203.17	1131	1159	1119	1493	805	1149	1131.99	0.63	0	32096	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	701	-86.54	4.34	12	0.49	-13.00	259.00	1830	20231121	-38.52	704	20230425	59.80	1289	-12.72	20240103	1100	2.27	20240102	1830	-38.52	20231121	704	59.80	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
17	20240118	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-25	5	-2.18	323212467	285402	190.85	1131	1159	1119	1493	805	1149	1132.48	0.63	0	34307	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	701	-86.46	4.34	12	0.46	-13.00	259.00	1830	20231121	-38.58	704	20230425	59.66	1289	-12.80	20240103	1100	2.18	20240102	1830	-38.58	20231121	704	59.66	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
18	20240118	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-13	5	-1.13	160192225	140788	94.15	1131	1159	1121	1493	805	1149	1137.83	0.63	0	26906	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	708	-87.38	4.39	12	0.23	-13.00	259.00	1830	20231121	-37.92	704	20230425	61.36	1289	-11.87	20240103	1100	3.27	20240102	1830	-37.92	20231121	704	61.36	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
19	20240118	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-6	5	-0.52	93789435	82230	54.99	1131	1159	1121	1493	805	1149	1140.57	0.63	0	19852	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	713	-87.92	4.41	12	0.13	-13.00	259.00	1830	20231121	-37.54	704	20230425	62.36	1289	-11.33	20240103	1100	3.91	20240102	1830	-37.54	20231121	704	62.36	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
20	20240118	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	1	2	0.09	38304228	33561	22.44	1131	1159	1121	1493	805	1149	1141.33	0.63	0	10560	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	717	-88.46	4.44	12	0.05	-13.00	259.00	1830	20231121	-37.16	704	20230425	63.35	1289	-10.78	20240103	1100	4.55	20240102	1830	-37.16	20231121	704	63.35	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
21	20240118	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	-10	5	-0.87	17374142	15372	10.28	1131	1144	1121	1493	805	1149	1130.25	0.63	0	6074	1197	1172	1144	1119	1091	1159	1106	62	344	100	680	1	1	62354061	710	-87.62	4.40	12	0.02	-13.00	259.00	1830	20231121	-37.76	704	20230425	61.79	1289	-11.64	20240103	1100	3.55	20240102	1830	-37.76	20231121	704	61.79	20230425	0.12	N	204840	100	62 억		392624	N	N	0	N	00	N
22	20240117	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1149	-4	5	-0.35	166522806	145796	112.34	1153	1169	1116	1498	808	1153	1142.16	0.64	0	-6558	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	716	-88.38	4.44	12	0.23	-13.00	259.00	1830	20231121	-37.21	704	20230425	63.21	1289	-10.86	20240103	1100	4.45	20240102	1830	-37.21	20231121	704	63.21	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
23	20240117	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	3	2	0.26	157366385	137837	106.21	1153	1169	1116	1498	808	1153	1141.68	0.64	0	-4360	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	721	-88.92	4.46	12	0.22	-13.00	259.00	1830	20231121	-36.83	704	20230425	64.20	1289	-10.32	20240103	1100	5.09	20240102	1830	-36.83	20231121	704	64.20	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
24	20240117	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	5	2	0.43	133820434	117505	90.54	1153	1159	1116	1498	808	1153	1138.85	0.64	0	-1959	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	722	-89.08	4.47	12	0.19	-13.00	259.00	1830	20231121	-36.72	704	20230425	64.49	1289	-10.16	20240103	1100	5.27	20240102	1830	-36.72	20231121	704	64.49	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
25	20240117	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	-14	5	-1.21	104669141	92076	70.95	1153	1153	1116	1498	808	1153	1136.77	0.64	0	-16899	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	710	-87.62	4.40	12	0.15	-13.00	259.00	1830	20231121	-37.76	704	20230425	61.79	1289	-11.64	20240103	1100	3.55	20240102	1830	-37.76	20231121	704	61.79	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
26	20240117	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-8	5	-0.69	88277054	77690	59.86	1153	1153	1116	1498	808	1153	1136.27	0.64	0	-13780	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	714	-88.08	4.42	12	0.12	-13.00	259.00	1830	20231121	-37.43	704	20230425	62.64	1289	-11.17	20240103	1100	4.09	20240102	1830	-37.43	20231121	704	62.64	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
27	20240117	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-11	5	-0.95	82082252	72265	55.68	1153	1153	1116	1498	808	1153	1135.85	0.64	0	-11788	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	712	-87.85	4.41	12	0.12	-13.00	259.00	1830	20231121	-37.60	704	20230425	62.22	1289	-11.40	20240103	1100	3.82	20240102	1830	-37.60	20231121	704	62.22	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
28	20240117	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-20	5	-1.73	59003132	52149	40.18	1153	1153	1116	1498	808	1153	1131.43	0.64	0	-13455	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	706	-87.15	4.37	12	0.08	-13.00	259.00	1830	20231121	-38.09	704	20230425	60.94	1289	-12.10	20240103	1100	3.00	20240102	1830	-38.09	20231121	704	60.94	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
29	20240117	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-12	5	-1.04	1866153	1632	1.26	1153	1153	1141	1498	808	1153	1143.48	0.64	0	-54	1192	1172	1151	1131	1110	1182	1141	62	345	100	690	1	1	62354061	711	-87.77	4.41	12	0.00	-13.00	259.00	1830	20231121	-37.65	704	20230425	62.07	1289	-11.48	20240103	1100	3.73	20240102	1830	-37.65	20231121	704	62.07	20230425	0.12	N	204840	100	62 억		400182	N	N	0	N	00	N
30	20240116	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	15	2	1.32	145712190	126873	65.49	1138	1171	1130	1479	797	1138	1148.49	0.64	0	-1826	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	719	-88.69	4.45	12	0.20	-13.00	259.00	1830	20231121	-36.99	704	20230425	63.78	1289	-10.55	20240103	1100	4.82	20240102	1830	-36.99	20231121	704	63.78	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
31	20240116	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	19	2	1.67	143907774	125302	64.68	1138	1171	1130	1479	797	1138	1148.49	0.64	0	-2009	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	721	-89.00	4.47	12	0.20	-13.00	259.00	1830	20231121	-36.78	704	20230425	64.35	1289	-10.24	20240103	1100	5.18	20240102	1830	-36.78	20231121	704	64.35	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
32	20240116	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	13	2	1.14	125470912	109334	56.44	1138	1171	1130	1479	797	1138	1147.59	0.64	0	-1993	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	718	-88.54	4.44	12	0.18	-13.00	259.00	1830	20231121	-37.10	704	20230425	63.49	1289	-10.71	20240103	1100	4.64	20240102	1830	-37.10	20231121	704	63.49	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
33	20240116	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	18	2	1.58	107764252	93980	48.51	1138	1171	1130	1479	797	1138	1146.67	0.64	0	-6283	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	721	-88.92	4.46	12	0.15	-13.00	259.00	1830	20231121	-36.83	704	20230425	64.20	1289	-10.32	20240103	1100	5.09	20240102	1830	-36.83	20231121	704	64.20	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
34	20240116	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	22	2	1.93	100580246	87810	45.33	1138	1171	1130	1479	797	1138	1145.43	0.64	0	-6137	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	723	-89.23	4.48	12	0.14	-13.00	259.00	1830	20231121	-36.61	704	20230425	64.77	1289	-10.01	20240103	1100	5.45	20240102	1830	-36.61	20231121	704	64.77	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
35	20240116	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	19	2	1.67	69871469	61391	31.69	1138	1160	1130	1479	797	1138	1138.14	0.64	0	-2570	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	721	-89.00	4.47	12	0.10	-13.00	259.00	1830	20231121	-36.78	704	20230425	64.35	1289	-10.24	20240103	1100	5.18	20240102	1830	-36.78	20231121	704	64.35	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
36	20240116	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	0	3	0.00	36524229	32056	16.55	1138	1160	1131	1479	797	1138	1139.39	0.64	0	-6420	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	710	-87.54	4.39	12	0.05	-13.00	259.00	1830	20231121	-37.81	704	20230425	61.65	1289	-11.71	20240103	1100	3.45	20240102	1830	-37.81	20231121	704	61.65	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
37	20240116	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	4	2	0.35	7493512	6551	3.38	1138	1160	1138	1479	797	1138	1143.87	0.64	0	1185	1188	1162	1148	1122	1108	1156	1116	62	341	100	680	1	1	62354061	712	-87.85	4.41	12	0.01	-13.00	259.00	1830	20231121	-37.60	704	20230425	62.22	1289	-11.40	20240103	1100	3.82	20240102	1830	-37.60	20231121	704	62.22	20230425	0.12	N	204840	100	62 억		402007	N	N	0	N	00	N
38	20240115	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-30	5	-2.57	222049900	193454	71.82	1174	1174	1134	1518	818	1168	1147.82	0.63	0	6885	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	710	-87.54	4.39	12	0.31	-13.00	259.00	1830	20231121	-37.81	704	20230425	61.65	1289	-11.71	20240103	1100	3.45	20240102	1830	-37.81	20231121	704	61.65	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
39	20240115	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-28	5	-2.40	211804704	184463	68.48	1174	1174	1134	1518	818	1168	1148.22	0.63	0	8616	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	711	-87.69	4.40	12	0.30	-13.00	259.00	1830	20231121	-37.70	704	20230425	61.93	1289	-11.56	20240103	1100	3.64	20240102	1830	-37.70	20231121	704	61.93	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
40	20240115	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-21	5	-1.80	166867253	144997	53.83	1174	1174	1140	1518	818	1168	1150.83	0.63	0	-58	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	715	-88.23	4.43	12	0.23	-13.00	259.00	1830	20231121	-37.32	704	20230425	62.93	1289	-11.02	20240103	1100	4.27	20240102	1830	-37.32	20231121	704	62.93	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
41	20240115	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-14	5	-1.20	119041863	103132	38.29	1174	1174	1143	1518	818	1168	1154.27	0.63	0	-602	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	720	-88.77	4.46	12	0.17	-13.00	259.00	1830	20231121	-36.94	704	20230425	63.92	1289	-10.47	20240103	1100	4.91	20240102	1830	-36.94	20231121	704	63.92	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
42	20240115	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-8	5	-0.68	83269587	71978	26.72	1174	1174	1150	1518	818	1168	1156.88	0.63	0	-2149	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	723	-89.23	4.48	12	0.12	-13.00	259.00	1830	20231121	-36.61	704	20230425	64.77	1289	-10.01	20240103	1100	5.45	20240102	1830	-36.61	20231121	704	64.77	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
43	20240115	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-5	5	-0.43	76227328	65867	24.45	1174	1174	1150	1518	818	1168	1157.29	0.63	0	-3216	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	725	-89.46	4.49	12	0.11	-13.00	259.00	1830	20231121	-36.45	704	20230425	65.20	1289	-9.78	20240103	1100	5.73	20240102	1830	-36.45	20231121	704	65.20	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
44	20240115	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-6	5	-0.51	30936713	26694	9.91	1174	1174	1152	1518	818	1168	1158.94	0.63	0	536	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	725	-89.38	4.49	12	0.04	-13.00	259.00	1830	20231121	-36.50	704	20230425	65.06	1289	-9.85	20240103	1100	5.64	20240102	1830	-36.50	20231121	704	65.06	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
45	20240115	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	3	2	0.26	4225760	3602	1.34	1174	1174	1153	1518	818	1168	1173.17	0.63	0	-1097	1232	1200	1165	1133	1098	1182	1115	62	350	100	700	1	1	62354061	730	-90.08	4.52	12	0.01	-13.00	259.00	1830	20231121	-36.01	704	20230425	66.34	1289	-9.15	20240103	1100	6.45	20240102	1830	-36.01	20231121	704	66.34	20230425	0.12	N	204840	100	62 억		395122	N	N	0	N	00	N
46	20240112	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-21	5	-1.77	310833054	266971	268.71	1186	1197	1130	1545	833	1189	1164.30	0.70	0	-43221	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	728	-89.85	4.51	12	0.43	-13.00	259.00	1830	20231121	-36.17	704	20230425	65.91	1289	-9.39	20240103	1100	6.18	20240102	1830	-36.17	20231121	704	65.91	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
47	20240112	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-21	5	-1.77	299920823	257602	259.28	1186	1197	1130	1545	833	1189	1164.28	0.70	0	-40618	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	728	-89.85	4.51	12	0.41	-13.00	259.00	1830	20231121	-36.17	704	20230425	65.91	1289	-9.39	20240103	1100	6.18	20240102	1830	-36.17	20231121	704	65.91	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
48	20240112	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-30	5	-2.52	275772003	236724	238.27	1186	1197	1130	1545	833	1189	1164.95	0.70	0	-38982	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	723	-89.15	4.47	12	0.38	-13.00	259.00	1830	20231121	-36.67	704	20230425	64.63	1289	-10.09	20240103	1100	5.36	20240102	1830	-36.67	20231121	704	64.63	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
49	20240112	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-13	5	-1.09	177445614	151577	152.56	1186	1197	1158	1545	833	1189	1170.66	0.70	0	-44413	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	733	-90.46	4.54	12	0.24	-13.00	259.00	1830	20231121	-35.74	704	20230425	67.05	1289	-8.77	20240103	1100	6.91	20240102	1830	-35.74	20231121	704	67.05	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
50	20240112	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-10	5	-0.84	156365091	133599	134.47	1186	1197	1158	1545	833	1189	1170.41	0.70	0	-42053	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	735	-90.69	4.55	12	0.21	-13.00	259.00	1830	20231121	-35.57	704	20230425	67.47	1289	-8.53	20240103	1100	7.18	20240102	1830	-35.57	20231121	704	67.47	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
51	20240112	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	-24	5	-2.02	120154970	102460	103.13	1186	1197	1161	1545	833	1189	1172.70	0.70	0	-39868	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	726	-89.62	4.50	12	0.16	-13.00	259.00	1830	20231121	-36.34	704	20230425	65.48	1289	-9.62	20240103	1100	5.91	20240102	1830	-36.34	20231121	704	65.48	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
52	20240112	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-20	5	-1.68	89759446	76385	76.88	1186	1197	1163	1545	833	1189	1175.09	0.70	0	-33640	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	729	-89.92	4.51	12	0.12	-13.00	259.00	1830	20231121	-36.12	704	20230425	66.05	1289	-9.31	20240103	1100	6.27	20240102	1830	-36.12	20231121	704	66.05	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
53	20240112	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-6	5	-0.50	10687236	9035	9.09	1186	1197	1170	1545	833	1189	1182.87	0.70	0	-1143	1206	1197	1184	1175	1162	1191	1169	62	356	100	710	1	1	62354061	738	-91.00	4.57	12	0.01	-13.00	259.00	1830	20231121	-35.36	704	20230425	68.04	1289	-8.22	20240103	1100	7.55	20240102	1830	-35.36	20231121	704	68.04	20230425	0.12	N	204840	100	62 억		438343	N	N	0	N	00	N
54	20240111	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	0	3	0.00	115889351	97956	44.37	1190	1193	1171	1545	833	1189	1183.01	0.70	0	-158	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	741	-91.46	4.59	12	0.16	-13.00	259.00	1830	20231121	-35.03	704	20230425	68.89	1289	-7.76	20240103	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
55	20240111	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	0	3	0.00	104904246	88717	40.19	1190	1193	1171	1545	833	1189	1182.46	0.70	0	-3029	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	741	-91.46	4.59	12	0.14	-13.00	259.00	1830	20231121	-35.03	704	20230425	68.89	1289	-7.76	20240103	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
56	20240111	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-1	5	-0.08	81948175	69320	31.40	1190	1193	1171	1545	833	1189	1182.17	0.70	0	-7344	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	741	-91.38	4.59	12	0.11	-13.00	259.00	1830	20231121	-35.08	704	20230425	68.75	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	704	68.75	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
57	20240111	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-1	5	-0.08	64364108	54395	24.64	1190	1193	1171	1545	833	1189	1183.27	0.70	0	-6364	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	741	-91.38	4.59	12	0.09	-13.00	259.00	1830	20231121	-35.08	704	20230425	68.75	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	704	68.75	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
58	20240111	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-1	5	-0.08	50560839	42740	19.36	1190	1193	1171	1545	833	1189	1182.99	0.70	0	-4043	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	741	-91.38	4.59	12	0.07	-13.00	259.00	1830	20231121	-35.08	704	20230425	68.75	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	704	68.75	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
59	20240111	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-7	5	-0.59	44293022	37439	16.96	1190	1193	1171	1545	833	1189	1183.07	0.70	0	-5350	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	737	-90.92	4.56	12	0.06	-13.00	259.00	1830	20231121	-35.41	704	20230425	67.90	1289	-8.30	20240103	1100	7.45	20240102	1830	-35.41	20231121	704	67.90	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
60	20240111	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-8	5	-0.67	24091655	20398	9.24	1190	1193	1171	1545	833	1189	1181.08	0.70	0	-5528	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	736	-90.85	4.56	12	0.03	-13.00	259.00	1830	20231121	-35.46	704	20230425	67.76	1289	-8.38	20240103	1100	7.36	20240102	1830	-35.46	20231121	704	67.76	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
61	20240111	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	4	2	0.34	3770520	3161	1.43	1190	1193	1188	1545	833	1189	1192.83	0.70	0	-1995	1227	1208	1184	1165	1141	1210	1167	62	356	100	710	1	1	62354061	744	-91.77	4.61	12	0.01	-13.00	259.00	1830	20231121	-34.81	704	20230425	69.46	1289	-7.45	20240103	1100	8.45	20240102	1830	-34.81	20231121	704	69.46	20230425	0.12	N	204840	100	62 억		438501	N	N	0	N	00	N
62	20240110	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	0	3	0.00	260296648	219712	89.39	1189	1203	1160	1545	833	1189	1184.72	0.70	0	4439	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	741	-91.46	4.59	12	0.35	-13.00	259.00	1830	20231121	-35.03	700	20230104	69.86	1289	-7.76	20240103	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
63	20240110	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-5	5	-0.42	255057760	215296	87.60	1189	1203	1160	1545	833	1189	1184.68	0.70	0	5631	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	738	-91.08	4.57	12	0.35	-13.00	259.00	1830	20231121	-35.30	700	20230104	69.14	1289	-8.15	20240103	1100	7.64	20240102	1830	-35.30	20231121	704	68.18	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
64	20240110	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-1	5	-0.08	193026420	162770	66.23	1189	1203	1160	1545	833	1189	1185.88	0.70	0	-758	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	741	-91.38	4.59	12	0.26	-13.00	259.00	1830	20231121	-35.08	700	20230104	69.71	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	704	68.75	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
65	20240110	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-2	5	-0.17	161699239	136418	55.50	1189	1203	1160	1545	833	1189	1185.32	0.70	0	-5677	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	740	-91.31	4.58	12	0.22	-13.00	259.00	1830	20231121	-35.14	700	20230104	69.57	1289	-7.91	20240103	1100	7.91	20240102	1830	-35.14	20231121	704	68.61	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
66	20240110	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-1	5	-0.08	141205655	119157	48.48	1189	1203	1160	1545	833	1189	1185.04	0.70	0	6309	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	741	-91.38	4.59	12	0.19	-13.00	259.00	1830	20231121	-35.08	700	20230104	69.71	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	704	68.75	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
67	20240110	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	0	3	0.00	133811664	112919	45.94	1189	1203	1160	1545	833	1189	1185.02	0.70	0	8624	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	741	-91.46	4.59	12	0.18	-13.00	259.00	1830	20231121	-35.03	700	20230104	69.86	1289	-7.76	20240103	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
68	20240110	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	-10	5	-0.84	55809109	47499	19.33	1189	1199	1160	1545	833	1189	1174.95	0.70	0	-4385	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	735	-90.69	4.55	12	0.08	-13.00	259.00	1830	20231121	-35.57	700	20230104	68.43	1289	-8.53	20240103	1100	7.18	20240102	1830	-35.57	20231121	704	67.47	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
69	20240110	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-3	5	-0.25	1637600	1378	0.56	1189	1199	1186	1545	833	1189	1188.38	0.70	0	-1031	1236	1212	1186	1162	1136	1224	1174	62	356	100	710	1	1	62354061	740	-91.23	4.58	12	0.00	-13.00	259.00	1830	20231121	-35.19	700	20230104	69.43	1289	-7.99	20240103	1100	7.82	20240102	1830	-35.19	20231121	704	68.47	20230425	0.12	N	204840	100	62 억		434062	N	N	0	N	00	N
70	20240109	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	11	2	0.93	290179512	245481	97.20	1178	1210	1160	1531	825	1178	1182.09	0.63	0	39442	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	741	-91.46	4.59	12	0.39	-13.00	259.00	1830	20231121	-35.03	700	20230104	69.86	1289	-7.76	20240103	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
71	20240109	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	13	2	1.10	271837796	230093	91.11	1178	1210	1160	1531	825	1178	1181.43	0.63	0	37855	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	743	-91.62	4.60	12	0.37	-13.00	259.00	1830	20231121	-34.92	700	20230104	70.14	1289	-7.60	20240103	1100	8.27	20240102	1830	-34.92	20231121	704	69.18	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
72	20240109	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	13	2	1.10	236789100	200624	79.44	1178	1210	1160	1531	825	1178	1180.26	0.63	0	37700	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	743	-91.62	4.60	12	0.32	-13.00	259.00	1830	20231121	-34.92	700	20230104	70.14	1289	-7.60	20240103	1100	8.27	20240102	1830	-34.92	20231121	704	69.18	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
73	20240109	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-8	5	-0.68	153644265	130772	51.78	1178	1187	1160	1531	825	1178	1174.90	0.63	0	30950	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	730	-90.00	4.52	12	0.21	-13.00	259.00	1830	20231121	-36.07	700	20230104	67.14	1289	-9.23	20240103	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
74	20240109	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-8	5	-0.68	114343805	97188	38.48	1178	1187	1160	1531	825	1178	1176.52	0.63	0	26842	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	730	-90.00	4.52	12	0.16	-13.00	259.00	1830	20231121	-36.07	700	20230104	67.14	1289	-9.23	20240103	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
75	20240109	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	0	3	0.00	75736811	64163	25.41	1178	1187	1175	1531	825	1178	1180.38	0.63	0	22810	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	735	-90.62	4.55	12	0.10	-13.00	259.00	1830	20231121	-35.63	700	20230104	68.29	1289	-8.61	20240103	1100	7.09	20240102	1830	-35.63	20231121	704	67.33	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
76	20240109	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	7	2	0.59	52385192	44341	17.56	1178	1187	1177	1531	825	1178	1181.42	0.63	0	20091	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	739	-91.15	4.58	12	0.07	-13.00	259.00	1830	20231121	-35.25	700	20230104	69.29	1289	-8.07	20240103	1100	7.73	20240102	1830	-35.25	20231121	704	68.32	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
77	20240109	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	9	2	0.76	14675702	12418	4.92	1178	1187	1178	1531	825	1178	1181.82	0.63	0	9041	1218	1197	1179	1158	1140	1189	1150	62	353	100	700	1	1	62354061	740	-91.31	4.58	12	0.02	-13.00	259.00	1830	20231121	-35.14	700	20230104	69.57	1289	-7.91	20240103	1100	7.91	20240102	1830	-35.14	20231121	704	68.61	20230425	0.12	N	204840	100	62 억		393370	N	N	0	N	00	N
78	20240108	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-23	5	-1.92	296272126	252397	112.61	1200	1200	1161	1561	841	1201	1173.83	0.62	0	8715	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	735	-90.62	4.55	12	0.40	-13.00	259.00	1830	20231121	-35.63	700	20230104	68.29	1289	-8.61	20240103	1100	7.09	20240102	1830	-35.63	20231121	704	67.33	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
79	20240108	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	-28	5	-2.33	271333078	231135	103.12	1200	1200	1161	1561	841	1201	1173.92	0.62	0	11474	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	731	-90.23	4.53	12	0.37	-13.00	259.00	1830	20231121	-35.90	700	20230104	67.57	1289	-9.00	20240103	1100	6.64	20240102	1830	-35.90	20231121	704	66.62	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
80	20240108	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-32	5	-2.66	204051562	173479	77.40	1200	1200	1165	1561	841	1201	1176.23	0.62	0	19644	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	729	-89.92	4.51	12	0.28	-13.00	259.00	1830	20231121	-36.12	700	20230104	67.00	1289	-9.31	20240103	1100	6.27	20240102	1830	-36.12	20231121	704	66.05	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
81	20240108	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-18	5	-1.50	186910393	158897	70.89	1200	1200	1165	1561	841	1201	1176.30	0.62	0	21497	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	738	-91.00	4.57	12	0.25	-13.00	259.00	1830	20231121	-35.36	700	20230104	69.00	1289	-8.22	20240103	1100	7.55	20240102	1830	-35.36	20231121	704	68.04	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
82	20240108	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-15	5	-1.25	178332641	151625	67.65	1200	1200	1165	1561	841	1201	1176.14	0.62	0	24083	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	740	-91.23	4.58	12	0.24	-13.00	259.00	1830	20231121	-35.19	700	20230104	69.43	1289	-7.99	20240103	1100	7.82	20240102	1830	-35.19	20231121	704	68.47	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
83	20240108	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-31	5	-2.58	171637560	145936	65.11	1200	1200	1165	1561	841	1201	1176.12	0.62	0	23772	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	730	-90.00	4.52	12	0.23	-13.00	259.00	1830	20231121	-36.07	700	20230104	67.14	1289	-9.23	20240103	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
84	20240108	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-31	5	-2.58	103348694	87789	39.17	1200	1200	1169	1561	841	1201	1177.24	0.62	0	7950	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	730	-90.00	4.52	12	0.14	-13.00	259.00	1830	20231121	-36.07	700	20230104	67.14	1289	-9.23	20240103	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
85	20240108	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-21	5	-1.75	8746270	7383	3.29	1200	1200	1180	1561	841	1201	1184.65	0.62	0	-4779	1250	1225	1209	1184	1168	1217	1176	62	360	100	720	1	1	62354061	736	-90.77	4.56	12	0.01	-13.00	259.00	1830	20231121	-35.52	700	20230104	68.57	1289	-8.46	20240103	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.12	N	204840	100	62 억		384655	N	N	0	N	00	N
86	20240105	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-1	5	-0.08	271015897	223957	56.80	1205	1234	1193	1562	842	1202	1210.21	0.65	0	-17807	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	749	-92.38	4.64	12	0.36	-13.00	259.00	1830	20231121	-34.37	700	20230104	71.57	1289	-6.83	20240103	1100	9.18	20240102	1830	-34.37	20231121	704	70.60	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
87	20240105	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-2	5	-0.17	260651212	215326	54.61	1205	1234	1193	1562	842	1202	1210.50	0.65	0	-17205	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	748	-92.31	4.63	12	0.35	-13.00	259.00	1830	20231121	-34.43	700	20230104	71.43	1289	-6.90	20240103	1100	9.09	20240102	1830	-34.43	20231121	704	70.45	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
88	20240105	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-4	5	-0.33	228641775	188544	47.82	1205	1234	1196	1562	842	1202	1212.67	0.65	0	-10481	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	747	-92.15	4.63	12	0.30	-13.00	259.00	1830	20231121	-34.54	700	20230104	71.14	1289	-7.06	20240103	1100	8.91	20240102	1830	-34.54	20231121	704	70.17	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
89	20240105	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-1	5	-0.08	204152618	168136	42.64	1205	1234	1199	1562	842	1202	1214.21	0.65	0	5643	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	749	-92.38	4.64	12	0.27	-13.00	259.00	1830	20231121	-34.37	700	20230104	71.57	1289	-6.83	20240103	1100	9.18	20240102	1830	-34.37	20231121	704	70.60	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
90	20240105	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	20	2	1.66	135355019	111161	28.19	1205	1234	1201	1562	842	1202	1217.65	0.65	0	20546	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	762	-94.00	4.72	12	0.18	-13.00	259.00	1830	20231121	-33.22	700	20230104	74.57	1289	-5.20	20240103	1100	11.09	20240102	1830	-33.22	20231121	704	73.58	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
91	20240105	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	13	2	1.08	120107750	98660	25.02	1205	1234	1201	1562	842	1202	1217.40	0.65	0	22120	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	758	-93.46	4.69	12	0.16	-13.00	259.00	1830	20231121	-33.61	700	20230104	73.57	1289	-5.74	20240103	1100	10.45	20240102	1830	-33.61	20231121	704	72.59	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
92	20240105	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	23	2	1.91	92066087	75678	19.19	1205	1234	1201	1562	842	1202	1216.56	0.65	0	26630	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	764	-94.23	4.73	12	0.12	-13.00	259.00	1830	20231121	-33.06	700	20230104	75.00	1289	-4.97	20240103	1100	11.36	20240102	1830	-33.06	20231121	704	74.01	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
93	20240105	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	3	2	0.25	12510633	10374	2.63	1205	1218	1201	1562	842	1202	1205.98	0.65	0	-1189	1292	1247	1179	1134	1066	1213	1100	62	360	100	720	1	1	62354061	751	-92.69	4.65	12	0.02	-13.00	259.00	1830	20231121	-34.15	700	20230104	72.14	1289	-6.52	20240103	1100	9.55	20240102	1830	-34.15	20231121	704	71.16	20230425	0.12	N	204840	100	62 억		402379	N	N	0	N	00	N
94	20240104	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	14	2	1.18	469210239	394243	62.36	1224	1224	1111	1544	832	1188	1190.15	0.62	0	13467	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	749	-92.46	4.64	12	0.63	-13.00	259.00	1830	20231121	-34.32	700	20230104	71.71	1289	-6.75	20240103	1100	9.27	20240102	1830	-34.32	20231121	700	71.71	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
95	20240104	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	15	2	1.26	432526550	363848	57.55	1224	1224	1111	1544	832	1188	1188.76	0.62	0	8962	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	750	-92.54	4.64	12	0.58	-13.00	259.00	1830	20231121	-34.26	700	20230104	71.86	1289	-6.67	20240103	1100	9.36	20240102	1830	-34.26	20231121	700	71.86	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
96	20240104	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	21	2	1.77	379007009	319604	50.56	1224	1224	1111	1544	832	1188	1185.86	0.62	0	4817	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	754	-93.00	4.67	12	0.51	-13.00	259.00	1830	20231121	-33.93	700	20230104	72.71	1289	-6.21	20240103	1100	9.91	20240102	1830	-33.93	20231121	700	72.71	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
97	20240104	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	5	2	0.42	270545466	229245	36.26	1224	1224	1111	1544	832	1188	1180.16	0.62	0	-15384	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	744	-91.77	4.61	12	0.37	-13.00	259.00	1830	20231121	-34.81	700	20230104	70.43	1289	-7.45	20240103	1100	8.45	20240102	1830	-34.81	20231121	700	70.43	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
98	20240104	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-12	5	-1.01	225314964	191033	30.22	1224	1224	1111	1544	832	1188	1179.46	0.62	0	-31238	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	733	-90.46	4.54	12	0.31	-13.00	259.00	1830	20231121	-35.74	700	20230104	68.00	1289	-8.77	20240103	1100	6.91	20240102	1830	-35.74	20231121	700	68.00	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
99	20240104	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-2	5	-0.17	189020513	160274	25.35	1224	1224	1111	1544	832	1188	1179.36	0.62	0	-33056	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	740	-91.23	4.58	12	0.26	-13.00	259.00	1830	20231121	-35.19	700	20230104	69.43	1289	-7.99	20240103	1100	7.82	20240102	1830	-35.19	20231121	700	69.43	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
100	20240104	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	2	2	0.17	158311144	134448	21.27	1224	1224	1111	1544	832	1188	1177.49	0.62	0	-34245	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	742	-91.54	4.59	12	0.22	-13.00	259.00	1830	20231121	-34.97	700	20230104	70.00	1289	-7.68	20240103	1100	8.18	20240102	1830	-34.97	20231121	700	70.00	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
101	20240104	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	0	3	0.00	37835612	31556	4.99	1224	1224	1180	1544	832	1188	1199.00	0.62	0	-16214	1328	1257	1218	1147	1108	1238	1128	62	356	100	710	1	1	62354061	741	-91.38	4.59	12	0.05	-13.00	259.00	1830	20231121	-35.08	700	20230104	69.71	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	700	69.71	20230104	0.12	N	204840	100	62 억		389646	N	N	0	N	00	N
102	20240103	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-32	5	-2.62	774765431	632080	83.21	1223	1289	1179	1586	854	1220	1225.74	0.87	0	-152036	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	741	-91.38	4.59	12	1.01	-13.00	259.00	1830	20231121	-35.08	700	20230104	69.71	1289	-7.84	20240103	1100	8.00	20240102	1830	-35.08	20231121	700	69.71	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
103	20240103	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-35	5	-2.87	755516585	615879	81.08	1223	1289	1179	1586	854	1220	1226.73	0.87	0	-149471	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	739	-91.15	4.58	12	0.99	-13.00	259.00	1830	20231121	-35.25	700	20230104	69.29	1289	-8.07	20240103	1100	7.73	20240102	1830	-35.25	20231121	700	69.29	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
104	20240103	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-26	5	-2.13	734114003	597892	78.71	1223	1289	1179	1586	854	1220	1227.84	0.87	0	-139649	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	745	-91.85	4.61	12	0.96	-13.00	259.00	1830	20231121	-34.75	700	20230104	70.57	1289	-7.37	20240103	1100	8.55	20240102	1830	-34.75	20231121	700	70.57	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
105	20240103	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-24	5	-1.97	675333070	548387	72.19	1223	1289	1188	1586	854	1220	1231.49	0.87	0	-132725	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	746	-92.00	4.62	12	0.88	-13.00	259.00	1830	20231121	-34.64	700	20230104	70.86	1289	-7.21	20240103	1100	8.73	20240102	1830	-34.64	20231121	700	70.86	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
106	20240103	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-9	5	-0.74	594143225	480674	63.28	1223	1289	1200	1586	854	1220	1236.06	0.87	0	-85506	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	755	-93.15	4.68	12	0.77	-13.00	259.00	1830	20231121	-33.83	700	20230104	73.00	1289	-6.05	20240103	1100	10.09	20240102	1830	-33.83	20231121	700	73.00	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
107	20240103	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-5	5	-0.41	549588792	443750	58.42	1223	1289	1200	1586	854	1220	1238.51	0.87	0	-67969	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	758	-93.46	4.69	12	0.71	-13.00	259.00	1830	20231121	-33.61	700	20230104	73.57	1289	-5.74	20240103	1100	10.45	20240102	1830	-33.61	20231121	700	73.57	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
108	20240103	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-6	5	-0.49	436004862	349924	46.07	1223	1289	1208	1586	854	1220	1246.00	0.87	0	-49771	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	757	-93.38	4.69	12	0.56	-13.00	259.00	1830	20231121	-33.66	700	20230104	73.43	1289	-5.82	20240103	1100	10.36	20240102	1830	-33.66	20231121	700	73.43	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
109	20240103	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	23	2	1.89	96576380	78882	10.38	1223	1246	1208	1586	854	1220	1224.31	0.87	0	12055	1301	1260	1180	1139	1059	1281	1160	62	366	100	730	1	1	62354061	775	-95.62	4.80	12	0.13	-13.00	259.00	1830	20231121	-32.08	700	20230104	77.57	1246	-0.24	20240103	1100	13.00	20240102	1830	-32.08	20231121	700	77.57	20230104	0.12	N	204840	100	62 억		539549	N	N	0	N	00	N
110	20240102	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	84	2	7.39	878879572	749617	397.27	1120	1221	1100	1476	796	1136	1172.40	0.56	0	190823	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	761	-93.85	4.71	12	1.20	-13.00	259.00	1830	20231121	-33.33	700	20230104	74.29	1221	-0.08	20240102	1100	10.91	20240102	1830	-33.33	20231121	700	74.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
111	20240102	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	65	2	5.72	829142085	708681	375.58	1120	1221	1100	1476	796	1136	1169.98	0.56	0	191331	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	749	-92.38	4.64	12	1.14	-13.00	259.00	1830	20231121	-34.37	700	20230104	71.57	1221	-1.64	20240102	1100	9.18	20240102	1830	-34.37	20231121	700	71.57	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
112	20240102	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	74	2	6.51	693262172	595996	315.86	1120	1221	1100	1476	796	1136	1163.20	0.56	0	146212	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	754	-93.08	4.67	12	0.96	-13.00	259.00	1830	20231121	-33.88	700	20230104	72.86	1221	-0.90	20240102	1100	10.00	20240102	1830	-33.88	20231121	700	72.86	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
113	20240102	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	72	2	6.34	491090264	428503	227.09	1120	1209	1100	1476	796	1136	1146.06	0.56	0	160691	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	753	-92.92	4.66	12	0.69	-13.00	259.00	1830	20231121	-33.99	700	20230104	72.57	1209	-0.08	20240102	1100	9.82	20240102	1830	-33.99	20231121	700	72.57	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
114	20240102	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	14	2	1.23	285897855	254413	134.83	1120	1150	1100	1476	796	1136	1123.75	0.56	0	162784	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	717	-88.46	4.44	12	0.41	-13.00	259.00	1830	20231121	-37.16	700	20230104	64.29	1150	0.00	20240102	1100	4.55	20240102	1830	-37.16	20231121	700	64.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
115	20240102	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-20	5	-1.76	203877103	182135	96.53	1120	1134	1100	1476	796	1136	1119.37	0.56	0	117431	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	696	-85.85	4.31	12	0.29	-13.00	259.00	1830	20231121	-39.02	700	20230104	59.43	1134	-1.59	20240102	1100	1.45	20240102	1830	-39.02	20231121	700	59.43	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
116	20240102	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-19	5	-1.67	15275791	13688	7.25	1120	1134	1100	1476	796	1136	1116.00	0.56	0	2585	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	696	-85.92	4.31	12	0.02	-13.00	259.00	1830	20231121	-38.96	700	20230104	59.57	1134	-1.50	20240102	1100	1.55	20240102	1830	-38.96	20231121	700	59.57	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N
117	20240102	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	0	3	0.00	0	0	0.00	0	0	0	1476	796	1136	0.00	0.56	0	0	1162	1149	1131	1118	1100	1155	1124	62	340	100	680	1	1	62354061	708	-87.38	4.39	12	0.00	-13.00	259.00	1830	20231121	-37.92	700	20230104	62.29	0	0.00	0	0	0.00	0	1830	-37.92	20231121	700	62.29	20230104	0.12	N	204840	100	62 억		349870	N	N	0	N	00	N