KissMeData/273060/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	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	0	3	0.00	625573814	461335	72.30	1347	1388	1305	1768	952	1360	1356.01	0.86	0	28128	1416	1387	1359	1330	1302	1374	1317	50	408	100	840	1	1	50459582	686	30.22	1.50	12	0.91	45.00	907.00	2590	20230711	-47.49	1048	20231206	29.77	1652	-17.68	20240103	1305	4.21	20240123	2590	-47.49	20230711	1048	29.77	20231206	3.41	N	273060	100	50 억		433444	N	N	0	N	00	N
3	20240123	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	20	2	1.47	512163150	378947	59.39	1347	1385	1305	1768	952	1360	1351.54	0.86	0	35185	1416	1387	1359	1330	1302	1374	1317	50	408	100	840	1	1	50459582	696	30.67	1.52	12	0.75	45.00	907.00	2590	20230711	-46.72	1048	20231206	31.68	1652	-16.46	20240103	1305	5.75	20240123	2590	-46.72	20230711	1048	31.68	20231206	3.41	N	273060	100	50 억		433444	N	N	0	N	00	N
4	20240123	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-4	5	-0.29	286298650	214320	33.59	1347	1364	1305	1768	952	1360	1335.85	0.86	0	18350	1416	1387	1359	1330	1302	1374	1317	50	408	100	840	1	1	50459582	684	30.13	1.50	12	0.42	45.00	907.00	2590	20230711	-47.64	1048	20231206	29.39	1652	-17.92	20240103	1305	3.91	20240123	2590	-47.64	20230711	1048	29.39	20231206	3.41	N	273060	100	50 억		433444	N	N	0	N	00	N
5	20240123	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	-47	5	-3.46	125703922	94619	14.83	1347	1350	1305	1768	952	1360	1328.53	0.86	0	-27935	1416	1387	1359	1330	1302	1374	1317	50	408	100	840	1	1	50459582	663	29.18	1.45	12	0.19	45.00	907.00	2590	20230711	-49.31	1048	20231206	25.29	1652	-20.52	20240103	1305	0.61	20240123	2590	-49.31	20230711	1048	25.29	20231206	3.41	N	273060	100	50 억		433444	N	N	0	N	00	N
6	20240119	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-9	5	-0.66	752631648	546070	89.31	1360	1409	1350	1783	961	1372	1378.37	0.76	0	-5396	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	688	30.29	1.50	12	1.08	45.00	907.00	2590	20230711	-47.37	1048	20231206	30.06	1652	-17.49	20240103	1335	2.10	20240118	2590	-47.37	20230711	1048	30.06	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
7	20240119	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-13	5	-0.95	718445673	520971	85.20	1360	1409	1350	1783	961	1372	1379.05	0.76	0	-1592	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	686	30.20	1.50	12	1.03	45.00	907.00	2590	20230711	-47.53	1048	20231206	29.68	1652	-17.74	20240103	1335	1.80	20240118	2590	-47.53	20230711	1048	29.68	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
8	20240119	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-20	5	-1.46	645103065	466725	76.33	1360	1409	1350	1783	961	1372	1382.19	0.76	0	-22974	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	682	30.04	1.49	12	0.92	45.00	907.00	2590	20230711	-47.80	1048	20231206	29.01	1652	-18.16	20240103	1335	1.27	20240118	2590	-47.80	20230711	1048	29.01	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
9	20240119	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-9	5	-0.66	567997253	409940	67.04	1360	1409	1355	1783	961	1372	1385.56	0.76	0	7249	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	688	30.29	1.50	12	0.81	45.00	907.00	2590	20230711	-47.37	1048	20231206	30.06	1652	-17.49	20240103	1335	2.10	20240118	2590	-47.37	20230711	1048	30.06	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
10	20240119	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	0	3	0.00	477922540	343888	56.24	1360	1409	1360	1783	961	1372	1389.76	0.76	0	42046	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	692	30.49	1.51	12	0.68	45.00	907.00	2590	20230711	-47.03	1048	20231206	30.92	1652	-16.95	20240103	1335	2.77	20240118	2590	-47.03	20230711	1048	30.92	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
11	20240119	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1381	9	2	0.66	437184162	314292	51.40	1360	1409	1360	1783	961	1372	1391.01	0.76	0	54958	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	697	30.69	1.52	12	0.62	45.00	907.00	2590	20230711	-46.68	1048	20231206	31.77	1652	-16.40	20240103	1335	3.45	20240118	2590	-46.68	20230711	1048	31.77	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
12	20240119	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1395	23	2	1.68	294242001	210846	34.48	1360	1409	1360	1783	961	1372	1395.53	0.76	0	45436	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	704	31.00	1.54	12	0.42	45.00	907.00	2590	20230711	-46.14	1048	20231206	33.11	1652	-15.56	20240103	1335	4.49	20240118	2590	-46.14	20230711	1048	33.11	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
13	20240119	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	22	2	1.60	50883819	37006	6.05	1360	1394	1360	1783	961	1372	1375.02	0.76	0	20841	1451	1411	1373	1333	1295	1431	1353	50	411	100	850	1	1	50459582	703	30.98	1.54	12	0.07	45.00	907.00	2590	20230711	-46.18	1048	20231206	33.02	1652	-15.62	20240103	1335	4.42	20240118	2590	-46.18	20230711	1048	33.02	20231206	3.48	N	273060	100	50 억		383605	N	N	0	N	00	N
14	20240118	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	9	2	0.66	817359068	599087	104.13	1369	1413	1335	1771	955	1363	1364.33	0.80	0	-19931	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	692	30.49	1.51	12	1.19	45.00	907.00	2590	20230711	-47.03	1048	20231206	30.92	1652	-16.95	20240103	1335	2.77	20240118	2590	-47.03	20230711	1048	30.92	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
15	20240118	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	11	2	0.81	769981441	564536	98.13	1369	1413	1335	1771	955	1363	1363.92	0.80	0	-41521	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	693	30.53	1.51	12	1.12	45.00	907.00	2590	20230711	-46.95	1048	20231206	31.11	1652	-16.83	20240103	1335	2.92	20240118	2590	-46.95	20230711	1048	31.11	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
16	20240118	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	-11	5	-0.81	683371418	500996	87.08	1369	1413	1335	1771	955	1363	1364.03	0.80	0	-70097	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	682	30.04	1.49	12	0.99	45.00	907.00	2590	20230711	-47.80	1048	20231206	29.01	1652	-18.16	20240103	1335	1.27	20240118	2590	-47.80	20230711	1048	29.01	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
17	20240118	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-12	5	-0.88	454341608	331998	57.71	1369	1413	1349	1771	955	1363	1368.51	0.80	0	-47472	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	682	30.02	1.49	12	0.66	45.00	907.00	2590	20230711	-47.84	1048	20231206	28.91	1652	-18.22	20240103	1340	0.82	20240117	2590	-47.84	20230711	1048	28.91	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
18	20240118	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-6	5	-0.44	365909442	266539	46.33	1369	1413	1351	1771	955	1363	1372.82	0.80	0	-56067	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	685	30.16	1.50	12	0.53	45.00	907.00	2590	20230711	-47.61	1048	20231206	29.48	1652	-17.86	20240103	1340	1.27	20240117	2590	-47.61	20230711	1048	29.48	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
19	20240118	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-6	5	-0.44	296583908	215456	37.45	1369	1413	1356	1771	955	1363	1376.54	0.80	0	-29847	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	685	30.16	1.50	12	0.43	45.00	907.00	2590	20230711	-47.61	1048	20231206	29.48	1652	-17.86	20240103	1340	1.27	20240117	2590	-47.61	20230711	1048	29.48	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
20	20240118	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	16	2	1.17	226522043	164078	28.52	1369	1413	1361	1771	955	1363	1380.58	0.80	0	-9665	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	696	30.64	1.52	12	0.33	45.00	907.00	2590	20230711	-46.76	1048	20231206	31.58	1652	-16.53	20240103	1340	2.91	20240117	2590	-46.76	20230711	1048	31.58	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
21	20240118	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	4	2	0.29	127125423	91501	15.90	1369	1413	1364	1771	955	1363	1389.33	0.80	0	-16261	1417	1390	1365	1338	1313	1377	1325	50	408	100	840	1	1	50459582	690	30.38	1.51	12	0.18	45.00	907.00	2590	20230711	-47.22	1048	20231206	30.44	1652	-17.25	20240103	1340	2.01	20240117	2590	-47.22	20230711	1048	30.44	20231206	3.57	N	273060	100	50 억		401314	N	N	0	N	00	N
22	20240117	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-15	5	-1.09	771956634	571499	89.84	1392	1392	1340	1791	965	1378	1350.75	0.53	0	138298	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	688	30.29	1.50	12	1.13	45.00	907.00	2590	20230711	-47.37	1048	20231206	30.06	1652	-17.49	20240103	1340	1.72	20240117	2590	-47.37	20230711	1048	30.06	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
23	20240117	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-22	5	-1.60	703167736	520826	81.87	1392	1392	1340	1791	965	1378	1350.10	0.53	0	112941	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	684	30.13	1.50	12	1.03	45.00	907.00	2590	20230711	-47.64	1048	20231206	29.39	1652	-17.92	20240103	1340	1.19	20240117	2590	-47.64	20230711	1048	29.39	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
24	20240117	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1366	-12	5	-0.87	620297102	459716	72.26	1392	1392	1340	1791	965	1378	1349.30	0.53	0	96220	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	689	30.36	1.51	12	0.91	45.00	907.00	2590	20230711	-47.26	1048	20231206	30.34	1652	-17.31	20240103	1340	1.94	20240117	2590	-47.26	20230711	1048	30.34	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
25	20240117	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-38	5	-2.76	525033923	389513	61.23	1392	1392	1340	1791	965	1378	1347.92	0.53	0	75070	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	676	29.78	1.48	12	0.77	45.00	907.00	2590	20230711	-48.26	1048	20231206	27.86	1652	-18.89	20240103	1340	0.00	20240117	2590	-48.26	20230711	1048	27.86	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
26	20240117	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-33	5	-2.39	421925607	312762	49.16	1392	1392	1340	1791	965	1378	1349.03	0.53	0	58381	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	679	29.89	1.48	12	0.62	45.00	907.00	2590	20230711	-48.07	1048	20231206	28.34	1652	-18.58	20240103	1340	0.37	20240117	2590	-48.07	20230711	1048	28.34	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
27	20240117	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	-28	5	-2.03	372980153	276407	43.45	1392	1392	1340	1791	965	1378	1349.39	0.53	0	55422	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	681	30.00	1.49	12	0.55	45.00	907.00	2590	20230711	-47.88	1048	20231206	28.82	1652	-18.28	20240103	1340	0.75	20240117	2590	-47.88	20230711	1048	28.82	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
28	20240117	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-25	5	-1.81	316109131	234247	36.82	1392	1392	1340	1791	965	1378	1349.47	0.53	0	44125	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	683	30.07	1.49	12	0.46	45.00	907.00	2590	20230711	-47.76	1048	20231206	29.10	1652	-18.10	20240103	1340	0.97	20240117	2590	-47.76	20230711	1048	29.10	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
29	20240117	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-35	5	-2.54	101406951	74831	11.76	1392	1392	1340	1791	965	1378	1355.15	0.53	0	-10344	1440	1409	1385	1354	1330	1397	1342	50	413	100	850	1	1	50459582	678	29.84	1.48	12	0.15	45.00	907.00	2590	20230711	-48.15	1048	20231206	28.15	1652	-18.70	20240103	1340	0.22	20240117	2590	-48.15	20230711	1048	28.15	20231206	3.64	N	273060	100	50 억		265270	N	N	0	N	00	N
30	20240116	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	-12	5	-0.86	871747675	628606	82.37	1390	1416	1361	1807	973	1390	1386.85	0.45	0	43720	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	695	30.62	1.52	12	1.25	45.00	907.00	2590	20230711	-46.80	1048	20231206	31.49	1652	-16.59	20240103	1361	1.25	20240116	2590	-46.80	20230711	1048	31.49	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
31	20240116	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1383	-7	5	-0.50	799632876	576138	75.49	1390	1416	1361	1807	973	1390	1387.92	0.45	0	42416	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	698	30.73	1.52	12	1.14	45.00	907.00	2590	20230711	-46.60	1048	20231206	31.97	1652	-16.28	20240103	1361	1.62	20240116	2590	-46.60	20230711	1048	31.97	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
32	20240116	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	-6	5	-0.43	708559835	510034	66.83	1390	1416	1361	1807	973	1390	1389.24	0.45	0	24008	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	698	30.76	1.53	12	1.01	45.00	907.00	2590	20230711	-46.56	1048	20231206	32.06	1652	-16.22	20240103	1361	1.69	20240116	2590	-46.56	20230711	1048	32.06	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
33	20240116	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1392	2	2	0.14	627274710	451307	59.14	1390	1416	1361	1807	973	1390	1389.91	0.45	0	35077	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	702	30.93	1.53	12	0.89	45.00	907.00	2590	20230711	-46.25	1048	20231206	32.82	1652	-15.74	20240103	1361	2.28	20240116	2590	-46.25	20230711	1048	32.82	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
34	20240116	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	0	3	0.00	577514529	415533	54.45	1390	1416	1361	1807	973	1390	1389.82	0.45	0	36569	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	701	30.89	1.53	12	0.82	45.00	907.00	2590	20230711	-46.33	1048	20231206	32.63	1652	-15.86	20240103	1361	2.13	20240116	2590	-46.33	20230711	1048	32.63	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
35	20240116	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	20	2	1.44	478699232	344807	45.18	1390	1416	1361	1807	973	1390	1388.31	0.45	0	57860	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	711	31.33	1.55	12	0.68	45.00	907.00	2590	20230711	-45.56	1048	20231206	34.54	1652	-14.65	20240103	1361	3.60	20240116	2590	-45.56	20230711	1048	34.54	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
36	20240116	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-25	5	-1.80	187381486	135600	17.77	1390	1400	1361	1807	973	1390	1381.87	0.45	0	-8453	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	689	30.33	1.50	12	0.27	45.00	907.00	2590	20230711	-47.30	1048	20231206	30.25	1652	-17.37	20240103	1361	0.29	20240116	2590	-47.30	20230711	1048	30.25	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
37	20240116	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1398	8	2	0.58	43704819	31490	4.13	1390	1398	1381	1807	973	1390	1387.90	0.45	0	9901	1462	1425	1406	1369	1350	1416	1360	50	417	100	860	1	1	50459582	705	31.07	1.54	12	0.06	45.00	907.00	2590	20230711	-46.02	1048	20231206	33.40	1652	-15.38	20240103	1381	1.23	20240116	2590	-46.02	20230711	1048	33.40	20231206	3.68	N	273060	100	50 억		224674	N	N	0	N	00	N
38	20240115	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-75	5	-5.12	1066265017	758228	87.22	1440	1443	1387	1904	1026	1465	1406.39	0.31	0	67698	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	701	30.89	1.53	12	1.50	45.00	907.00	2590	20230711	-46.33	1048	20231206	32.63	1652	-15.86	20240103	1387	0.22	20240115	2590	-46.33	20230711	1048	32.63	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
39	20240115	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1394	-71	5	-4.85	960213169	681920	78.44	1440	1443	1390	1904	1026	1465	1408.05	0.31	0	43843	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	703	30.98	1.54	12	1.35	45.00	907.00	2590	20230711	-46.18	1048	20231206	33.02	1652	-15.62	20240103	1390	0.29	20240115	2590	-46.18	20230711	1048	33.02	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
40	20240115	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1390	-75	5	-5.12	895584342	635514	73.10	1440	1443	1390	1904	1026	1465	1409.17	0.31	0	29747	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	701	30.89	1.53	12	1.26	45.00	907.00	2590	20230711	-46.33	1048	20231206	32.63	1652	-15.86	20240103	1390	0.00	20240115	2590	-46.33	20230711	1048	32.63	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
41	20240115	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1397	-68	5	-4.64	775939674	549622	63.22	1440	1443	1393	1904	1026	1465	1411.70	0.31	0	32217	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	705	31.04	1.54	12	1.09	45.00	907.00	2590	20230711	-46.06	1048	20231206	33.30	1652	-15.44	20240103	1393	0.29	20240115	2590	-46.06	20230711	1048	33.30	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
42	20240115	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1409	-56	5	-3.82	563213505	397529	45.73	1440	1443	1401	1904	1026	1465	1416.70	0.31	0	2367	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	711	31.31	1.55	12	0.79	45.00	907.00	2590	20230711	-45.60	1048	20231206	34.45	1652	-14.71	20240103	1401	0.57	20240115	2590	-45.60	20230711	1048	34.45	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
43	20240115	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1410	-55	5	-3.75	515325004	363471	41.81	1440	1443	1401	1904	1026	1465	1417.70	0.31	0	-1621	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	711	31.33	1.55	12	0.72	45.00	907.00	2590	20230711	-45.56	1048	20231206	34.54	1652	-14.65	20240103	1401	0.64	20240115	2590	-45.56	20230711	1048	34.54	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
44	20240115	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1425	-40	5	-2.73	305206266	214306	24.65	1440	1443	1410	1904	1026	1465	1424.03	0.31	0	7424	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	719	31.67	1.57	12	0.42	45.00	907.00	2590	20230711	-44.98	1048	20231206	35.97	1652	-13.74	20240103	1410	1.06	20240115	2590	-44.98	20230711	1048	35.97	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
45	20240115	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	-53	5	-3.62	153403401	107638	12.38	1440	1443	1410	1904	1026	1465	1424.92	0.31	0	5005	1559	1512	1470	1423	1381	1491	1402	50	439	100	900	1	1	50459582	712	31.38	1.56	12	0.21	45.00	907.00	2590	20230711	-45.48	1048	20231206	34.73	1652	-14.53	20240103	1410	0.14	20240115	2590	-45.48	20230711	1048	34.73	20231206	3.71	N	273060	100	50 억		156976	N	N	0	N	00	N
46	20240112	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	-44	5	-2.92	1262065869	863869	95.78	1502	1517	1428	1961	1057	1509	1460.84	0.27	0	22821	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	739	32.56	1.62	12	1.71	45.00	907.00	2590	20230711	-43.44	1048	20231206	39.79	1652	-11.32	20240103	1428	2.59	20240112	2590	-43.44	20230711	1048	39.79	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
47	20240112	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1443	-66	5	-4.37	1209909610	828044	91.81	1502	1517	1428	1961	1057	1509	1461.06	0.27	0	16967	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	728	32.07	1.59	12	1.64	45.00	907.00	2590	20230711	-44.29	1048	20231206	37.69	1652	-12.65	20240103	1428	1.05	20240112	2590	-44.29	20230711	1048	37.69	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
48	20240112	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1440	-69	5	-4.57	1073215022	732754	81.24	1502	1517	1433	1961	1057	1509	1464.52	0.27	0	-15316	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	727	32.00	1.59	12	1.45	45.00	907.00	2590	20230711	-44.40	1048	20231206	37.40	1652	-12.83	20240103	1433	0.49	20240112	2590	-44.40	20230711	1048	37.40	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
49	20240112	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1443	-66	5	-4.37	914588167	622522	69.02	1502	1517	1443	1961	1057	1509	1469.05	0.27	0	-28675	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	728	32.07	1.59	12	1.23	45.00	907.00	2590	20230711	-44.29	1048	20231206	37.69	1652	-12.65	20240103	1443	0.00	20240112	2590	-44.29	20230711	1048	37.69	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
50	20240112	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1455	-54	5	-3.58	817335402	555319	61.57	1502	1517	1443	1961	1057	1509	1471.70	0.27	0	-18803	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	734	32.33	1.60	12	1.10	45.00	907.00	2590	20230711	-43.82	1048	20231206	38.84	1652	-11.92	20240103	1443	0.83	20240112	2590	-43.82	20230711	1048	38.84	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
51	20240112	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1456	-53	5	-3.51	734261229	498071	55.22	1502	1517	1443	1961	1057	1509	1474.08	0.27	0	-2731	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	735	32.36	1.61	12	0.99	45.00	907.00	2590	20230711	-43.78	1048	20231206	38.93	1652	-11.86	20240103	1443	0.90	20240112	2590	-43.78	20230711	1048	38.93	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
52	20240112	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1454	-55	5	-3.64	564238915	380749	42.21	1502	1517	1450	1961	1057	1509	1481.78	0.27	0	-9597	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	734	32.31	1.60	12	0.75	45.00	907.00	2590	20230711	-43.86	1048	20231206	38.74	1652	-11.99	20240103	1450	0.28	20240112	2590	-43.86	20230711	1048	38.74	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
53	20240112	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1492	-17	5	-1.13	129378608	86087	9.54	1502	1517	1492	1961	1057	1509	1502.75	0.27	0	-17651	1566	1537	1520	1491	1474	1529	1483	50	452	100	930	1	1	50459582	753	33.16	1.64	12	0.17	45.00	907.00	2590	20230711	-42.39	1048	20231206	42.37	1652	-9.69	20240103	1457	2.40	20240108	2590	-42.39	20230711	1048	42.37	20231206	3.60	N	273060	100	50 억		134155	N	N	0	N	00	N
54	20240111	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-16	5	-1.05	1325277913	873022	76.86	1524	1549	1503	1982	1068	1525	1518.14	0.30	0	-14896	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	761	33.53	1.66	12	1.73	45.00	907.00	2590	20230711	-41.74	1048	20231206	43.99	1652	-8.66	20240103	1457	3.57	20240108	2590	-41.74	20230711	1048	43.99	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
55	20240111	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-16	5	-1.05	1183108803	778824	68.56	1524	1549	1503	1982	1068	1525	1519.10	0.30	0	-10656	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	761	33.53	1.66	12	1.54	45.00	907.00	2590	20230711	-41.74	1048	20231206	43.99	1652	-8.66	20240103	1457	3.57	20240108	2590	-41.74	20230711	1048	43.99	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
56	20240111	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	-8	5	-0.52	1028165367	676402	59.55	1524	1549	1503	1982	1068	1525	1520.05	0.30	0	-9114	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	765	33.71	1.67	12	1.34	45.00	907.00	2590	20230711	-41.43	1048	20231206	44.75	1652	-8.17	20240103	1457	4.12	20240108	2590	-41.43	20230711	1048	44.75	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
57	20240111	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	-9	5	-0.59	916550079	602856	53.07	1524	1549	1503	1982	1068	1525	1520.35	0.30	0	-13299	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	765	33.69	1.67	12	1.19	45.00	907.00	2590	20230711	-41.47	1048	20231206	44.66	1652	-8.23	20240103	1457	4.05	20240108	2590	-41.47	20230711	1048	44.66	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
58	20240111	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	0	3	0.00	827227409	543996	47.89	1524	1549	1503	1982	1068	1525	1520.65	0.30	0	-189	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	770	33.89	1.68	12	1.08	45.00	907.00	2590	20230711	-41.12	1048	20231206	45.52	1652	-7.69	20240103	1457	4.67	20240108	2590	-41.12	20230711	1048	45.52	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
59	20240111	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	-16	5	-1.05	606405926	398914	35.12	1524	1549	1503	1982	1068	1525	1520.14	0.30	0	-20542	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	761	33.53	1.66	12	0.79	45.00	907.00	2590	20230711	-41.74	1048	20231206	43.99	1652	-8.66	20240103	1457	3.57	20240108	2590	-41.74	20230711	1048	43.99	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
60	20240111	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	-9	5	-0.59	446373722	292728	25.77	1524	1549	1508	1982	1068	1525	1524.88	0.30	0	-10138	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	765	33.69	1.67	12	0.58	45.00	907.00	2590	20230711	-41.47	1048	20231206	44.66	1652	-8.23	20240103	1457	4.05	20240108	2590	-41.47	20230711	1048	44.66	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
61	20240111	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	12	2	0.79	106998440	70105	6.17	1524	1543	1517	1982	1068	1525	1526.26	0.30	0	19692	1613	1568	1534	1489	1455	1552	1473	50	457	100	940	1	1	50459582	776	34.16	1.69	12	0.14	45.00	907.00	2590	20230711	-40.66	1048	20231206	46.66	1652	-6.96	20240103	1457	5.49	20240108	2590	-40.66	20230711	1048	46.66	20231206	3.67	N	273060	100	50 억		149051	N	N	0	N	00	N
62	20240110	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-38	5	-2.43	1729709681	1124251	64.95	1560	1579	1500	2030	1095	1563	1538.53	0.79	0	-247690	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	770	33.89	1.68	12	2.23	45.00	907.00	2590	20230711	-41.12	1048	20231206	45.52	1652	-7.69	20240103	1457	4.67	20240108	2590	-41.12	20230711	1048	45.52	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
63	20240110	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1531	-32	5	-2.05	1677412173	1089970	62.97	1560	1579	1500	2030	1095	1563	1538.90	0.79	0	-243350	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	773	34.02	1.69	12	2.16	45.00	907.00	2590	20230711	-40.89	1048	20231206	46.09	1652	-7.32	20240103	1457	5.08	20240108	2590	-40.89	20230711	1048	46.09	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
64	20240110	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	-33	5	-2.11	1217939395	786991	45.46	1560	1579	1525	2030	1095	1563	1547.54	0.79	0	-220682	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	772	34.00	1.69	12	1.56	45.00	907.00	2590	20230711	-40.93	1048	20231206	45.99	1652	-7.38	20240103	1457	5.01	20240108	2590	-40.93	20230711	1048	45.99	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
65	20240110	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	-31	5	-1.98	1146962841	740659	42.79	1560	1579	1525	2030	1095	1563	1548.52	0.79	0	-202801	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	773	34.04	1.69	12	1.47	45.00	907.00	2590	20230711	-40.85	1048	20231206	46.18	1652	-7.26	20240103	1457	5.15	20240108	2590	-40.85	20230711	1048	46.18	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
66	20240110	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	-31	5	-1.98	1093213605	705616	40.76	1560	1579	1525	2030	1095	1563	1549.26	0.79	0	-190438	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	773	34.04	1.69	12	1.40	45.00	907.00	2590	20230711	-40.85	1048	20231206	46.18	1652	-7.26	20240103	1457	5.15	20240108	2590	-40.85	20230711	1048	46.18	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
67	20240110	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1551	-12	5	-0.77	846271366	544733	31.47	1560	1579	1525	2030	1095	1563	1553.51	0.79	0	-133641	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	783	34.47	1.71	12	1.08	45.00	907.00	2590	20230711	-40.12	1048	20231206	48.00	1652	-6.11	20240103	1457	6.45	20240108	2590	-40.12	20230711	1048	48.00	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
68	20240110	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-14	5	-0.90	453678010	293790	16.97	1560	1563	1525	2030	1095	1563	1544.06	0.79	0	-84180	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	782	34.42	1.71	12	0.58	45.00	907.00	2590	20230711	-40.19	1048	20231206	47.81	1652	-6.23	20240103	1457	6.31	20240108	2590	-40.19	20230711	1048	47.81	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
69	20240110	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	-27	5	-1.73	203999845	131724	7.61	1560	1563	1532	2030	1095	1563	1548.41	0.79	0	-48914	1618	1590	1545	1517	1472	1604	1531	50	467	100	960	1	1	50459582	775	34.13	1.69	12	0.26	45.00	907.00	2590	20230711	-40.69	1048	20231206	46.56	1652	-7.02	20240103	1457	5.42	20240108	2590	-40.69	20230711	1048	46.56	20231206	4.04	N	273060	100	50 억		396502	N	N	0	N	00	N
70	20240109	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1563	45	2	2.96	2653935673	1711093	108.15	1519	1573	1500	1973	1063	1518	1551.00	0.66	0	59847	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	789	34.73	1.72	12	3.39	45.00	907.00	2590	20230711	-39.65	1048	20231206	49.14	1652	-5.39	20240103	1457	7.28	20240108	2590	-39.65	20230711	1048	49.14	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
71	20240109	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1558	40	2	2.64	2513920519	1621502	102.49	1519	1573	1500	1973	1063	1518	1550.40	0.66	0	44412	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	786	34.62	1.72	12	3.21	45.00	907.00	2590	20230711	-39.85	1048	20231206	48.66	1652	-5.69	20240103	1457	6.93	20240108	2590	-39.85	20230711	1048	48.66	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
72	20240109	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1543	25	2	1.65	2134905227	1378529	87.13	1519	1573	1500	1973	1063	1518	1548.73	0.66	0	14048	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	779	34.29	1.70	12	2.73	45.00	907.00	2590	20230711	-40.42	1048	20231206	47.23	1652	-6.60	20240103	1457	5.90	20240108	2590	-40.42	20230711	1048	47.23	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
73	20240109	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1554	36	2	2.37	1981250528	1279098	80.85	1519	1573	1500	1973	1063	1518	1548.99	0.66	0	6792	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	784	34.53	1.71	12	2.53	45.00	907.00	2590	20230711	-40.00	1048	20231206	48.28	1652	-5.93	20240103	1457	6.66	20240108	2590	-40.00	20230711	1048	48.28	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
74	20240109	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1551	33	2	2.17	1836562803	1185615	74.94	1519	1573	1500	1973	1063	1518	1549.09	0.66	0	-7037	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	783	34.47	1.71	12	2.35	45.00	907.00	2590	20230711	-40.12	1048	20231206	48.00	1652	-6.11	20240103	1457	6.45	20240108	2590	-40.12	20230711	1048	48.00	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
75	20240109	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	50	2	3.29	1574280142	1017146	64.29	1519	1573	1500	1973	1063	1518	1547.80	0.66	0	-17477	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	791	34.84	1.73	12	2.02	45.00	907.00	2590	20230711	-39.46	1048	20231206	49.62	1652	-5.08	20240103	1457	7.62	20240108	2590	-39.46	20230711	1048	49.62	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
76	20240109	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	31	2	2.04	689582591	451228	28.52	1519	1558	1500	1973	1063	1518	1528.28	0.66	0	17593	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	782	34.42	1.71	12	0.89	45.00	907.00	2590	20230711	-40.19	1048	20231206	47.81	1652	-6.23	20240103	1457	6.31	20240108	2590	-40.19	20230711	1048	47.81	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
77	20240109	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1506	-12	5	-0.79	146197656	96706	6.11	1519	1528	1500	1973	1063	1518	1511.65	0.66	0	-12397	1601	1559	1508	1466	1415	1580	1487	50	455	100	940	1	1	50459582	760	33.47	1.66	12	0.19	45.00	907.00	2590	20230711	-41.85	1048	20231206	43.70	1652	-8.84	20240103	1457	3.36	20240108	2590	-41.85	20230711	1048	43.70	20231206	3.99	N	273060	100	50 억		335260	N	N	0	N	00	N
78	20240108	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	23	2	1.54	2375927599	1567141	139.00	1483	1550	1457	1943	1047	1495	1516.15	0.23	0	237458	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	766	33.73	1.67	12	3.11	45.00	907.00	2590	20230711	-41.39	1048	20231206	44.85	1652	-8.11	20240103	1457	4.19	20240108	2590	-41.39	20230711	1048	44.85	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
79	20240108	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1527	32	2	2.14	2258331442	1489720	132.13	1483	1550	1457	1943	1047	1495	1515.94	0.23	0	216541	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	771	33.93	1.68	12	2.95	45.00	907.00	2590	20230711	-41.04	1048	20231206	45.71	1652	-7.57	20240103	1457	4.80	20240108	2590	-41.04	20230711	1048	45.71	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
80	20240108	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1533	38	2	2.54	2120729080	1399529	124.13	1483	1550	1457	1943	1047	1495	1515.32	0.23	0	205397	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	774	34.07	1.69	12	2.77	45.00	907.00	2590	20230711	-40.81	1048	20231206	46.28	1652	-7.20	20240103	1457	5.22	20240108	2590	-40.81	20230711	1048	46.28	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
81	20240108	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1526	31	2	2.07	1900993576	1255521	111.36	1483	1550	1457	1943	1047	1495	1514.11	0.23	0	202650	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	770	33.91	1.68	12	2.49	45.00	907.00	2590	20230711	-41.08	1048	20231206	45.61	1652	-7.63	20240103	1457	4.74	20240108	2590	-41.08	20230711	1048	45.61	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
82	20240108	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1538	43	2	2.88	1755269423	1160412	102.92	1483	1550	1457	1943	1047	1495	1512.63	0.23	0	208197	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	776	34.18	1.70	12	2.30	45.00	907.00	2590	20230711	-40.62	1048	20231206	46.76	1652	-6.90	20240103	1457	5.56	20240108	2590	-40.62	20230711	1048	46.76	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
83	20240108	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	39	2	2.61	1535252671	1017658	90.26	1483	1550	1457	1943	1047	1495	1508.61	0.23	0	185329	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	774	34.09	1.69	12	2.02	45.00	907.00	2590	20230711	-40.77	1048	20231206	46.37	1652	-7.14	20240103	1457	5.28	20240108	2590	-40.77	20230711	1048	46.37	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
84	20240108	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1529	34	2	2.27	1121845557	749269	66.46	1483	1536	1457	1943	1047	1495	1497.25	0.23	0	131132	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	772	33.98	1.69	12	1.48	45.00	907.00	2590	20230711	-40.97	1048	20231206	45.90	1652	-7.45	20240103	1457	4.94	20240108	2590	-40.97	20230711	1048	45.90	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
85	20240108	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-25	5	-1.67	391681983	267190	23.70	1483	1486	1457	1943	1047	1495	1465.93	0.23	0	73006	1543	1518	1503	1478	1463	1511	1471	50	448	100	920	1	1	50459582	742	32.67	1.62	12	0.53	45.00	907.00	2590	20230711	-43.24	1048	20231206	40.27	1652	-11.02	20240103	1457	0.89	20240108	2590	-43.24	20230711	1048	40.27	20231206	4.02	N	273060	100	50 억		115138	N	N	0	N	00	N
86	20240105	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1495	-27	5	-1.77	1649655475	1095548	47.88	1513	1528	1488	1978	1066	1522	1505.74	0.08	0	80677	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	754	33.22	1.65	12	2.17	45.00	907.00	2590	20230711	-42.28	1048	20231206	42.65	1652	-9.50	20240103	1488	0.47	20240105	2590	-42.28	20230711	1048	42.65	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
87	20240105	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1498	-24	5	-1.58	1546283362	1026449	44.86	1513	1528	1488	1978	1066	1522	1506.33	0.08	0	62498	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	756	33.29	1.65	12	2.03	45.00	907.00	2590	20230711	-42.16	1048	20231206	42.94	1652	-9.32	20240103	1488	0.67	20240105	2590	-42.16	20230711	1048	42.94	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
88	20240105	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	-20	5	-1.31	1359561498	901818	39.41	1513	1528	1488	1978	1066	1522	1507.47	0.08	0	51345	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	758	33.38	1.66	12	1.79	45.00	907.00	2590	20230711	-42.01	1048	20231206	43.32	1652	-9.08	20240103	1488	0.94	20240105	2590	-42.01	20230711	1048	43.32	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
89	20240105	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1502	-20	5	-1.31	1218345996	807724	35.30	1513	1528	1488	1978	1066	1522	1508.25	0.08	0	73739	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	758	33.38	1.66	12	1.60	45.00	907.00	2590	20230711	-42.01	1048	20231206	43.32	1652	-9.08	20240103	1488	0.94	20240105	2590	-42.01	20230711	1048	43.32	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
90	20240105	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	-6	5	-0.39	1105857874	733242	32.05	1513	1528	1488	1978	1066	1522	1508.04	0.08	0	94200	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	765	33.69	1.67	12	1.45	45.00	907.00	2590	20230711	-41.47	1048	20231206	44.66	1652	-8.23	20240103	1488	1.88	20240105	2590	-41.47	20230711	1048	44.66	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
91	20240105	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	-5	5	-0.33	939276690	623199	27.24	1513	1528	1488	1978	1066	1522	1507.02	0.08	0	81399	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	765	33.71	1.67	12	1.24	45.00	907.00	2590	20230711	-41.43	1048	20231206	44.75	1652	-8.17	20240103	1488	1.95	20240105	2590	-41.43	20230711	1048	44.75	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
92	20240105	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1511	-11	5	-0.72	761257185	505301	22.08	1513	1528	1488	1978	1066	1522	1506.32	0.08	0	82468	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	762	33.58	1.67	12	1.00	45.00	907.00	2590	20230711	-41.66	1048	20231206	44.18	1652	-8.54	20240103	1488	1.55	20240105	2590	-41.66	20230711	1048	44.18	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
93	20240105	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1508	-14	5	-0.92	241922671	159374	6.97	1513	1528	1508	1978	1066	1522	1517.77	0.08	0	-11188	1651	1586	1542	1477	1433	1564	1455	50	456	100	940	1	1	50459582	761	33.51	1.66	12	0.32	45.00	907.00	2590	20230711	-41.78	1048	20231206	43.89	1652	-8.72	20240103	1498	0.67	20240104	2590	-41.78	20230711	1048	43.89	20231206	4.33	N	273060	100	50 억		40110	N	N	0	N	00	N
94	20240104	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1522	-94	5	-5.82	3480030664	2251303	41.89	1594	1607	1498	2100	1132	1616	1545.82	0.30	0	-109195	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	768	33.82	1.68	12	4.46	45.00	907.00	2590	20230711	-41.24	1048	20231206	45.23	1652	-7.87	20240103	1498	1.60	20240104	2590	-41.24	20230711	1048	45.23	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
95	20240104	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	-109	5	-6.75	3378751737	2184583	40.65	1594	1607	1498	2100	1132	1616	1546.62	0.30	0	-110173	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	760	33.49	1.66	12	4.33	45.00	907.00	2590	20230711	-41.81	1048	20231206	43.80	1652	-8.78	20240103	1498	0.60	20240104	2590	-41.81	20230711	1048	43.80	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
96	20240104	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1521	-95	5	-5.88	2869711712	1847595	34.38	1594	1607	1510	2100	1132	1616	1553.20	0.30	0	-112242	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	767	33.80	1.68	12	3.66	45.00	907.00	2590	20230711	-41.27	1048	20231206	45.13	1652	-7.93	20240103	1510	0.73	20240104	2590	-41.27	20230711	1048	45.13	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
97	20240104	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1543	-73	5	-4.52	2559056779	1644046	30.59	1594	1607	1510	2100	1132	1616	1556.55	0.30	0	-101459	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	779	34.29	1.70	12	3.26	45.00	907.00	2590	20230711	-40.42	1048	20231206	47.23	1652	-6.60	20240103	1510	2.19	20240104	2590	-40.42	20230711	1048	47.23	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
98	20240104	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-81	5	-5.01	2463645060	1582076	29.44	1594	1607	1510	2100	1132	1616	1557.21	0.30	0	-100943	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	775	34.11	1.69	12	3.14	45.00	907.00	2590	20230711	-40.73	1048	20231206	46.47	1652	-7.08	20240103	1510	1.66	20240104	2590	-40.73	20230711	1048	46.47	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
99	20240104	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1516	-100	5	-6.19	1774605382	1138010	21.17	1594	1607	1510	2100	1132	1616	1559.38	0.30	0	-90644	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	765	33.69	1.67	12	2.26	45.00	907.00	2590	20230711	-41.47	1048	20231206	44.66	1652	-8.23	20240103	1510	0.40	20240104	2590	-41.47	20230711	1048	44.66	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
100	20240104	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1563	-53	5	-3.28	934292673	593519	11.04	1594	1607	1556	2100	1132	1616	1574.13	0.30	0	-30955	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	789	34.73	1.72	12	1.18	45.00	907.00	2590	20230711	-39.65	1048	20231206	49.14	1652	-5.39	20240103	1555	0.51	20240103	2590	-39.65	20230711	1048	49.14	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
101	20240104	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1579	-37	5	-2.29	209211227	132450	2.46	1594	1594	1569	2100	1132	1616	1579.45	0.30	0	-23972	1704	1659	1607	1562	1510	1682	1585	50	484	100	1000	1	1	50459582	797	35.09	1.74	12	0.26	45.00	907.00	2590	20230711	-39.03	1048	20231206	50.67	1652	-4.42	20240103	1555	1.54	20240103	2590	-39.03	20230711	1048	50.67	20231206	4.20	N	273060	100	50 억		150154	N	N	0	N	00	N
102	20240103	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	23	2	1.44	8576821485	5305027	234.21	1562	1652	1555	2070	1116	1593	1616.78	0.49	0	-94357	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	815	35.91	1.78	12	10.51	45.00	907.00	2590	20230711	-37.61	1048	20231206	54.20	1652	-2.18	20240103	1555	3.92	20240103	2590	-37.61	20230711	1048	54.20	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
103	20240103	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1609	16	2	1.00	8263251751	5110299	225.61	1562	1652	1555	2070	1116	1593	1617.03	0.49	0	-92450	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	812	35.76	1.77	12	10.13	45.00	907.00	2590	20230711	-37.88	1048	20231206	53.53	1652	-2.60	20240103	1555	3.47	20240103	2590	-37.88	20230711	1048	53.53	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
104	20240103	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	-16	5	-1.00	7684149974	4747808	209.61	1562	1652	1555	2070	1116	1593	1618.52	0.49	0	-81874	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	796	35.04	1.74	12	9.41	45.00	907.00	2590	20230711	-39.11	1048	20231206	50.48	1652	-4.54	20240103	1555	1.41	20240103	2590	-39.11	20230711	1048	50.48	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
105	20240103	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	-8	5	-0.50	6876361608	4234766	186.96	1562	1652	1562	2070	1116	1593	1623.86	0.49	0	-51229	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	800	35.22	1.75	12	8.39	45.00	907.00	2590	20230711	-38.80	1048	20231206	51.24	1652	-4.06	20240103	1560	1.60	20240102	2590	-38.80	20230711	1048	51.24	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
106	20240103	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1618	25	2	1.57	6319847046	3888017	171.65	1562	1652	1562	2070	1116	1593	1625.55	0.49	0	-51117	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	816	35.96	1.78	12	7.71	45.00	907.00	2590	20230711	-37.53	1048	20231206	54.39	1652	-2.06	20240103	1560	3.72	20240102	2590	-37.53	20230711	1048	54.39	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
107	20240103	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1630	37	2	2.32	5939736960	3653041	161.27	1562	1652	1562	2070	1116	1593	1626.06	0.49	0	-88030	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	822	36.22	1.80	12	7.24	45.00	907.00	2590	20230711	-37.07	1048	20231206	55.53	1652	-1.33	20240103	1560	4.49	20240102	2590	-37.07	20230711	1048	55.53	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
108	20240103	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	20	2	1.26	4939200051	3039636	134.19	1562	1652	1562	2070	1116	1593	1625.04	0.49	0	-66840	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	814	35.84	1.78	12	6.02	45.00	907.00	2590	20230711	-37.72	1048	20231206	53.91	1652	-2.36	20240103	1560	3.40	20240102	2590	-37.72	20230711	1048	53.91	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
109	20240103	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1628	35	2	2.20	2185128956	1353300	59.75	1562	1642	1562	2070	1116	1593	1614.83	0.49	0	62276	1628	1610	1585	1567	1542	1619	1576	50	477	100	980	1	1	50459582	821	36.18	1.79	12	2.68	45.00	907.00	2590	20230711	-37.14	1048	20231206	55.34	1642	-0.85	20240103	1560	4.36	20240102	2590	-37.14	20230711	1048	55.34	20231206	4.14	N	273060	100	50 억		246109	N	N	0	N	00	N
110	20240102	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	17	2	1.08	3268354220	2063726	17.36	1576	1603	1560	2045	1104	1576	1583.76	0.18	0	153614	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	804	35.40	1.76	12	4.09	45.00	907.00	2590	20230711	-38.49	1048	20231206	52.00	1603	-0.62	20240102	1560	2.12	20240102	2590	-38.49	20230711	1048	52.00	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
111	20240102	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1597	21	2	1.33	3080298676	1945794	16.36	1576	1603	1560	2045	1104	1576	1583.10	0.18	0	155272	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	806	35.49	1.76	12	3.86	45.00	907.00	2590	20230711	-38.34	1048	20231206	52.39	1603	-0.37	20240102	1560	2.37	20240102	2590	-38.34	20230711	1048	52.39	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
112	20240102	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	13	2	0.82	2641717684	1670543	14.05	1576	1603	1560	2045	1104	1576	1581.39	0.18	0	122462	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	802	35.31	1.75	12	3.31	45.00	907.00	2590	20230711	-38.65	1048	20231206	51.62	1603	-0.87	20240102	1560	1.86	20240102	2590	-38.65	20230711	1048	51.62	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
113	20240102	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1592	16	2	1.02	2202648942	1394348	11.73	1576	1598	1560	2045	1104	1576	1579.73	0.18	0	128956	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	803	35.38	1.76	12	2.76	45.00	907.00	2590	20230711	-38.53	1048	20231206	51.91	1598	-0.38	20240102	1560	2.05	20240102	2590	-38.53	20230711	1048	51.91	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
114	20240102	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	17	2	1.08	1804039805	1143720	9.62	1576	1594	1560	2045	1104	1576	1577.36	0.18	0	133117	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	804	35.40	1.76	12	2.27	45.00	907.00	2590	20230711	-38.49	1048	20231206	52.00	1594	-0.06	20240102	1560	2.12	20240102	2590	-38.49	20230711	1048	52.00	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
115	20240102	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1575	-1	5	-0.06	1336620179	848409	7.13	1576	1589	1560	2045	1104	1576	1575.44	0.18	0	72298	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	795	35.00	1.74	12	1.68	45.00	907.00	2590	20230711	-39.19	1048	20231206	50.29	1589	-0.88	20240102	1560	0.96	20240102	2590	-39.19	20230711	1048	50.29	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
116	20240102	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	4	2	0.25	623873583	396530	3.33	1576	1585	1560	2045	1104	1576	1573.25	0.18	0	32132	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	797	35.11	1.74	12	0.79	45.00	907.00	2590	20230711	-39.00	1048	20231206	50.76	1585	-0.32	20240102	1560	1.28	20240102	2590	-39.00	20230711	1048	50.76	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N
117	20240102	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	0	3	0.00	0	0	0.00	0	0	0	2045	1104	1576	0.00	0.18	0	0	1843	1709	1638	1504	1433	1674	1469	50	469	100	970	1	1	50459582	795	35.02	1.74	12	0.00	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	0	0.00	0	0	0.00	0	2590	-39.15	20230711	1048	50.38	20231206	4.63	N	273060	100	50 억		92177	N	N	0	N	00	N