KissMeData/187660/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	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-35	5	-1.51	213339250	93492	21.29	2280	2325	2235	3015	1625	2320	2281.85	2.67	0	-689	2470	2395	2285	2210	2100	2432	2247	22	695	100	1430	5	1	21836250	499	190.42	1.62	12	0.43	12.00	1409.00	3325	20230628	-31.28	1710	20231020	33.63	2375	-3.79	20240108	1922	18.89	20240102	3325	-31.28	20230628	1710	33.63	20231020	4.01	N	187660	100	21 억		582941	N	N	0	N	00	N
3	20240123	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-40	5	-1.72	185967010	81450	18.55	2280	2325	2235	3015	1625	2320	2283.15	2.67	0	-2796	2470	2395	2285	2210	2100	2432	2247	22	695	100	1430	5	1	21836250	498	190.00	1.62	12	0.37	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	2375	-4.00	20240108	1922	18.63	20240102	3325	-31.43	20230628	1710	33.33	20231020	4.01	N	187660	100	21 억		582941	N	N	0	N	00	N
4	20240123	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-20	5	-0.86	147543280	64710	14.74	2280	2325	2235	3015	1625	2320	2280.00	2.67	0	-5495	2470	2395	2285	2210	2100	2432	2247	22	695	100	1430	5	1	21836250	502	191.67	1.63	12	0.30	12.00	1409.00	3325	20230628	-30.83	1710	20231020	34.50	2375	-3.16	20240108	1922	19.67	20240102	3325	-30.83	20230628	1710	34.50	20231020	4.01	N	187660	100	21 억		582941	N	N	0	N	00	N
5	20240123	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-45	5	-1.94	43446035	19222	4.38	2280	2290	2235	3015	1625	2320	2259.86	2.67	0	-3748	2470	2395	2285	2210	2100	2432	2247	22	695	100	1430	5	1	21836250	497	189.58	1.61	12	0.09	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2375	-4.21	20240108	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	4.01	N	187660	100	21 억		582941	N	N	0	N	00	N
6	20240119	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	115	2	5.32	1061873765	463789	641.61	2150	2355	2150	2805	1515	2160	2289.59	2.66	0	21449	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	497	189.58	1.61	12	2.12	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2375	-4.21	20240108	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
7	20240119	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	120	2	5.56	1032717380	451034	623.97	2150	2355	2150	2805	1515	2160	2289.67	2.66	0	20122	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	498	190.00	1.62	12	2.07	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	2375	-4.00	20240108	1922	18.63	20240102	3325	-31.43	20230628	1710	33.33	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
8	20240119	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	120	2	5.56	906915625	395306	546.87	2150	2355	2150	2805	1515	2160	2294.21	2.66	0	6257	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	498	190.00	1.62	12	1.81	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	2375	-4.00	20240108	1922	18.63	20240102	3325	-31.43	20230628	1710	33.33	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
9	20240119	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	185	2	8.56	747660875	326369	451.50	2150	2355	2150	2805	1515	2160	2290.85	2.66	0	3939	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	512	195.42	1.66	12	1.49	12.00	1409.00	3325	20230628	-29.47	1710	20231020	37.13	2375	-1.26	20240108	1922	22.01	20240102	3325	-29.47	20230628	1710	37.13	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
10	20240119	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	115	2	5.32	483451625	212853	294.46	2150	2310	2150	2805	1515	2160	2271.29	2.66	0	3392	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	497	189.58	1.61	12	0.97	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2375	-4.21	20240108	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
11	20240119	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	120	2	5.56	367699535	162328	224.57	2150	2310	2150	2805	1515	2160	2265.16	2.66	0	5159	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	498	190.00	1.62	12	0.74	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	2375	-4.00	20240108	1922	18.63	20240102	3325	-31.43	20230628	1710	33.33	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
12	20240119	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	115	2	5.32	291238620	128609	177.92	2150	2310	2150	2805	1515	2160	2264.53	2.66	0	-1331	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	497	189.58	1.61	12	0.59	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2375	-4.21	20240108	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
13	20240119	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	35	2	1.62	17101290	7857	10.87	2150	2195	2150	2805	1515	2160	2176.57	2.66	0	364	2253	2206	2148	2101	2043	2230	2125	22	645	100	1330	5	1	21836250	479	182.92	1.56	12	0.04	12.00	1409.00	3325	20230628	-33.98	1710	20231020	28.36	2375	-7.58	20240108	1922	14.20	20240102	3325	-33.98	20230628	1710	28.36	20231020	4.15	N	187660	100	21 억		580894	N	N	0	N	00	N
14	20240118	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	70	2	3.35	154910785	72174	46.04	2090	2195	2090	2715	1465	2090	2146.31	2.60	0	12353	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	472	180.00	1.53	12	0.33	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
15	20240118	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	85	2	4.07	117580785	55001	35.09	2090	2175	2090	2715	1465	2090	2137.79	2.60	0	13764	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	475	181.25	1.54	12	0.25	12.00	1409.00	3325	20230628	-34.59	1710	20231020	27.19	2375	-8.42	20240108	1922	13.16	20240102	3325	-34.59	20230628	1710	27.19	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
16	20240118	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	40	2	1.91	92199920	43186	27.55	2090	2150	2090	2715	1465	2090	2134.95	2.60	0	11977	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	465	177.50	1.51	12	0.20	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	2375	-10.32	20240108	1922	10.82	20240102	3325	-35.94	20230628	1710	24.56	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
17	20240118	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	50	2	2.39	79391355	37179	23.72	2090	2150	2090	2715	1465	2090	2135.38	2.60	0	13009	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	467	178.33	1.52	12	0.17	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	2375	-9.89	20240108	1922	11.34	20240102	3325	-35.64	20230628	1710	25.15	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
18	20240118	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	50	2	2.39	62752000	29399	18.75	2090	2150	2090	2715	1465	2090	2134.49	2.60	0	10009	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	467	178.33	1.52	12	0.13	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	2375	-9.89	20240108	1922	11.34	20240102	3325	-35.64	20230628	1710	25.15	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
19	20240118	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	50	2	2.39	58810140	27559	17.58	2090	2150	2090	2715	1465	2090	2133.97	2.60	0	10267	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	467	178.33	1.52	12	0.13	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	2375	-9.89	20240108	1922	11.34	20240102	3325	-35.64	20230628	1710	25.15	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
20	20240118	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	50	2	2.39	24616195	11585	7.39	2090	2145	2090	2715	1465	2090	2124.83	2.60	0	1797	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	467	178.33	1.52	12	0.05	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	2375	-9.89	20240108	1922	11.34	20240102	3325	-35.64	20230628	1710	25.15	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
21	20240118	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	15	2	0.72	6777985	3229	2.06	2090	2140	2090	2715	1465	2090	2099.10	2.60	0	2211	2206	2147	2116	2057	2026	2132	2042	22	625	100	1290	5	1	21836250	460	175.42	1.49	12	0.01	12.00	1409.00	3325	20230628	-36.69	1710	20231020	23.10	2375	-11.37	20240108	1922	9.52	20240102	3325	-36.69	20230628	1710	23.10	20231020	4.21	N	187660	100	21 억		568792	N	N	0	N	00	N
22	20240117	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-55	5	-2.56	330567365	155750	158.40	2125	2175	2085	2785	1505	2145	2122.42	2.63	0	-2955	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	456	174.17	1.48	12	0.71	12.00	1409.00	3325	20230628	-37.14	1710	20231020	22.22	2375	-12.00	20240108	1922	8.74	20240102	3325	-37.14	20230628	1710	22.22	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
23	20240117	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-45	5	-2.10	316534055	149050	151.59	2125	2175	2085	2785	1505	2145	2123.68	2.63	0	-3403	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	459	175.00	1.49	12	0.68	12.00	1409.00	3325	20230628	-36.84	1710	20231020	22.81	2375	-11.58	20240108	1922	9.26	20240102	3325	-36.84	20230628	1710	22.81	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
24	20240117	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	0	3	0.00	247942900	116522	118.51	2125	2175	2105	2785	1505	2145	2127.86	2.63	0	-1229	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	468	178.75	1.52	12	0.53	12.00	1409.00	3325	20230628	-35.49	1710	20231020	25.44	2375	-9.68	20240108	1922	11.60	20240102	3325	-35.49	20230628	1710	25.44	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
25	20240117	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-15	5	-0.70	233255745	109607	111.48	2125	2175	2105	2785	1505	2145	2128.11	2.63	0	-2163	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	465	177.50	1.51	12	0.50	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	2375	-10.32	20240108	1922	10.82	20240102	3325	-35.94	20230628	1710	24.56	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
26	20240117	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-20	5	-0.93	204701435	96157	97.80	2125	2175	2105	2785	1505	2145	2128.83	2.63	0	-2194	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	464	177.08	1.51	12	0.44	12.00	1409.00	3325	20230628	-36.09	1710	20231020	24.27	2375	-10.53	20240108	1922	10.56	20240102	3325	-36.09	20230628	1710	24.27	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
27	20240117	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-10	5	-0.47	108822375	50930	51.80	2125	2175	2105	2785	1505	2145	2136.70	2.63	0	-9488	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	466	177.92	1.52	12	0.23	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	2375	-10.11	20240108	1922	11.08	20240102	3325	-35.79	20230628	1710	24.85	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
28	20240117	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-15	5	-0.70	57239205	26899	27.36	2125	2160	2105	2785	1505	2145	2127.93	2.63	0	-10013	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	465	177.50	1.51	12	0.12	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	2375	-10.32	20240108	1922	10.82	20240102	3325	-35.94	20230628	1710	24.56	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
29	20240117	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-35	5	-1.63	5573950	2628	2.67	2125	2135	2110	2785	1505	2145	2120.99	2.63	0	39	2228	2186	2138	2096	2048	2207	2117	22	640	100	1320	5	1	21836250	461	175.83	1.50	12	0.01	12.00	1409.00	3325	20230628	-36.54	1710	20231020	23.39	2375	-11.16	20240108	1922	9.78	20240102	3325	-36.54	20230628	1710	23.39	20231020	4.21	N	187660	100	21 억		575255	N	N	0	N	00	N
30	20240116	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-10	5	-0.46	209950585	98317	133.66	2105	2180	2090	2800	1510	2155	2135.41	2.67	0	-10782	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	468	178.75	1.52	12	0.45	12.00	1409.00	3325	20230628	-35.49	1710	20231020	25.44	2375	-9.68	20240108	1922	11.60	20240102	3325	-35.49	20230628	1710	25.44	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
31	20240116	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	5	2	0.23	184380200	86421	117.49	2105	2180	2090	2800	1510	2155	2133.51	2.67	0	-6913	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	472	180.00	1.53	12	0.40	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
32	20240116	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	5	2	0.23	170550860	80012	108.77	2105	2180	2090	2800	1510	2155	2131.57	2.67	0	-6234	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	472	180.00	1.53	12	0.37	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
33	20240116	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	156521085	73519	99.95	2105	2180	2090	2800	1510	2155	2128.99	2.67	0	-7206	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	474	180.83	1.54	12	0.34	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	2375	-8.63	20240108	1922	12.90	20240102	3325	-34.74	20230628	1710	26.90	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
34	20240116	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	5	2	0.23	152023700	71442	97.12	2105	2180	2090	2800	1510	2155	2127.93	2.67	0	-7204	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	472	180.00	1.53	12	0.33	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
35	20240116	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	20	2	0.93	149021180	70048	95.23	2105	2180	2090	2800	1510	2155	2127.42	2.67	0	-7028	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	475	181.25	1.54	12	0.32	12.00	1409.00	3325	20230628	-34.59	1710	20231020	27.19	2375	-8.42	20240108	1922	13.16	20240102	3325	-34.59	20230628	1710	27.19	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
36	20240116	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-15	5	-0.70	122906085	57887	78.69	2105	2180	2090	2800	1510	2155	2123.21	2.67	0	-5850	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	467	178.33	1.52	12	0.27	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	2375	-9.89	20240108	1922	11.34	20240102	3325	-35.64	20230628	1710	25.15	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
37	20240116	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-15	5	-0.70	67626730	32057	43.58	2105	2165	2090	2800	1510	2155	2109.58	2.67	0	-623	2205	2180	2155	2130	2105	2167	2117	22	645	100	1330	5	1	21836250	467	178.33	1.52	12	0.15	12.00	1409.00	3325	20230628	-35.64	1710	20231020	25.15	2375	-9.89	20240108	1922	11.34	20240102	3325	-35.64	20230628	1710	25.15	20231020	4.29	N	187660	100	21 억		584111	N	N	0	N	00	N
38	20240115	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	0	3	0.00	158161345	73557	55.73	2175	2180	2130	2800	1510	2155	2150.14	2.68	0	-1617	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	471	179.58	1.53	12	0.34	12.00	1409.00	3325	20230628	-35.19	1710	20231020	26.02	2375	-9.26	20240108	1922	12.12	20240102	3325	-35.19	20230628	1710	26.02	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
39	20240115	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	5	2	0.23	146770250	68248	51.71	2175	2180	2130	2800	1510	2155	2150.54	2.68	0	-1112	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	472	180.00	1.53	12	0.31	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
40	20240115	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-25	5	-1.16	138514805	64382	48.78	2175	2180	2130	2800	1510	2155	2151.45	2.68	0	-711	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	465	177.50	1.51	12	0.29	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	2375	-10.32	20240108	1922	10.82	20240102	3325	-35.94	20230628	1710	24.56	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
41	20240115	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	15	2	0.70	101486730	47068	35.66	2175	2180	2130	2800	1510	2155	2156.17	2.68	0	-4112	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	474	180.83	1.54	12	0.22	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	2375	-8.63	20240108	1922	12.90	20240102	3325	-34.74	20230628	1710	26.90	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
42	20240115	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-5	5	-0.23	92466110	42903	32.51	2175	2180	2130	2800	1510	2155	2155.24	2.68	0	-1993	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	469	179.17	1.53	12	0.20	12.00	1409.00	3325	20230628	-35.34	1710	20231020	25.73	2375	-9.47	20240108	1922	11.86	20240102	3325	-35.34	20230628	1710	25.73	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
43	20240115	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-5	5	-0.23	58596280	27143	20.57	2175	2180	2130	2800	1510	2155	2158.80	2.68	0	-2484	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	469	179.17	1.53	12	0.12	12.00	1409.00	3325	20230628	-35.34	1710	20231020	25.73	2375	-9.47	20240108	1922	11.86	20240102	3325	-35.34	20230628	1710	25.73	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
44	20240115	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	5	2	0.23	41050905	18972	14.37	2175	2180	2155	2800	1510	2155	2163.76	2.68	0	3688	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	472	180.00	1.53	12	0.09	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
45	20240115	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	5	2	0.23	4240735	1957	1.48	2175	2180	2160	2800	1510	2155	2166.96	2.68	0	-912	2221	2187	2171	2137	2121	2180	2130	22	645	100	1330	5	1	21836250	472	180.00	1.53	12	0.01	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.25	N	187660	100	21 억		584520	N	N	0	N	00	N
46	20240112	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-40	5	-1.82	286523050	131963	65.82	2170	2205	2155	2850	1540	2195	2171.28	2.81	0	-29978	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	471	179.58	1.53	12	0.60	12.00	1409.00	3325	20230628	-35.19	1710	20231020	26.02	2375	-9.26	20240108	1922	12.12	20240102	3325	-35.19	20230628	1710	26.02	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
47	20240112	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-35	5	-1.59	265519035	122218	60.96	2170	2205	2155	2850	1540	2195	2172.50	2.81	0	-27937	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	472	180.00	1.53	12	0.56	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
48	20240112	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-35	5	-1.59	232483070	106916	53.33	2170	2205	2155	2850	1540	2195	2174.45	2.81	0	-24553	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	472	180.00	1.53	12	0.49	12.00	1409.00	3325	20230628	-35.04	1710	20231020	26.32	2375	-9.05	20240108	1922	12.38	20240102	3325	-35.04	20230628	1710	26.32	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
49	20240112	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-30	5	-1.37	205200210	94273	47.02	2170	2205	2155	2850	1540	2195	2176.66	2.81	0	-21038	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	473	180.42	1.54	12	0.43	12.00	1409.00	3325	20230628	-34.89	1710	20231020	26.61	2375	-8.84	20240108	1922	12.64	20240102	3325	-34.89	20230628	1710	26.61	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
50	20240112	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	0	3	0.00	162130885	74433	37.13	2170	2205	2155	2850	1540	2195	2178.21	2.81	0	-17513	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	479	182.92	1.56	12	0.34	12.00	1409.00	3325	20230628	-33.98	1710	20231020	28.36	2375	-7.58	20240108	1922	14.20	20240102	3325	-33.98	20230628	1710	28.36	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
51	20240112	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-15	5	-0.68	146936895	67481	33.66	2170	2205	2155	2850	1540	2195	2177.46	2.81	0	-15598	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	476	181.67	1.55	12	0.31	12.00	1409.00	3325	20230628	-34.44	1710	20231020	27.49	2375	-8.21	20240108	1922	13.42	20240102	3325	-34.44	20230628	1710	27.49	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
52	20240112	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-25	5	-1.14	108928250	49943	24.91	2170	2205	2155	2850	1540	2195	2181.05	2.81	0	-18589	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	474	180.83	1.54	12	0.23	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	2375	-8.63	20240108	1922	12.90	20240102	3325	-34.74	20230628	1710	26.90	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
53	20240112	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	10	2	0.46	21903305	10000	4.99	2170	2205	2170	2850	1540	2195	2190.33	2.81	0	310	2268	2231	2163	2126	2058	2250	2145	22	655	100	1360	5	1	21836250	481	183.75	1.56	12	0.05	12.00	1409.00	3325	20230628	-33.68	1710	20231020	28.95	2375	-7.16	20240108	1922	14.72	20240102	3325	-33.68	20230628	1710	28.95	20231020	4.56	N	187660	100	21 억		613531	N	N	0	N	00	N
54	20240111	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	60	2	2.81	425968540	198803	52.77	2180	2200	2095	2775	1495	2135	2142.67	2.72	0	15749	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	479	182.92	1.56	12	0.91	12.00	1409.00	3325	20230628	-33.98	1710	20231020	28.36	2375	-7.58	20240108	1922	14.20	20240102	3325	-33.98	20230628	1710	28.36	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
55	20240111	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	45	2	2.11	387239875	181064	48.06	2180	2200	2095	2775	1495	2135	2138.69	2.72	0	18692	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	476	181.67	1.55	12	0.83	12.00	1409.00	3325	20230628	-34.44	1710	20231020	27.49	2375	-8.21	20240108	1922	13.42	20240102	3325	-34.44	20230628	1710	27.49	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
56	20240111	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	0	3	0.00	252865095	119461	31.71	2180	2180	2095	2775	1495	2135	2116.72	2.72	0	25079	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	466	177.92	1.52	12	0.55	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	2375	-10.11	20240108	1922	11.08	20240102	3325	-35.79	20230628	1710	24.85	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
57	20240111	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-5	5	-0.23	243756840	115203	30.58	2180	2180	2095	2775	1495	2135	2115.89	2.72	0	27057	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	465	177.50	1.51	12	0.53	12.00	1409.00	3325	20230628	-35.94	1710	20231020	24.56	2375	-10.32	20240108	1922	10.82	20240102	3325	-35.94	20230628	1710	24.56	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
58	20240111	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-20	5	-0.94	173602255	82040	21.78	2180	2180	2095	2775	1495	2135	2116.07	2.72	0	24992	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	462	176.25	1.50	12	0.38	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	2375	-10.95	20240108	1922	10.04	20240102	3325	-36.39	20230628	1710	23.68	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
59	20240111	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-25	5	-1.17	162254410	76684	20.36	2180	2180	2095	2775	1495	2135	2115.88	2.72	0	21484	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	461	175.83	1.50	12	0.35	12.00	1409.00	3325	20230628	-36.54	1710	20231020	23.39	2375	-11.16	20240108	1922	9.78	20240102	3325	-36.54	20230628	1710	23.39	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
60	20240111	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-30	5	-1.41	126175255	59633	15.83	2180	2180	2095	2775	1495	2135	2115.86	2.72	0	11687	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	460	175.42	1.49	12	0.27	12.00	1409.00	3325	20230628	-36.69	1710	20231020	23.10	2375	-11.37	20240108	1922	9.52	20240102	3325	-36.69	20230628	1710	23.10	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
61	20240111	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-25	5	-1.17	66358475	31232	8.29	2180	2180	2100	2775	1495	2135	2124.70	2.72	0	4959	2335	2235	2185	2085	2035	2210	2060	22	640	100	1320	5	1	21836250	461	175.83	1.50	12	0.14	12.00	1409.00	3325	20230628	-36.54	1710	20231020	23.39	2375	-11.16	20240108	1922	9.78	20240102	3325	-36.54	20230628	1710	23.39	20231020	4.52	N	187660	100	21 억		594471	N	N	0	N	00	N
62	20240110	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-140	5	-6.15	815637030	375008	182.42	2280	2285	2135	2955	1595	2275	2174.99	2.65	0	5328	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	466	177.92	1.52	12	1.72	12.00	1409.00	3325	20230628	-35.79	1710	20231020	24.85	2375	-10.11	20240108	1922	11.08	20240102	3325	-35.79	20230628	1710	24.85	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
63	20240110	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-125	5	-5.49	748753255	343757	167.22	2280	2285	2135	2955	1595	2275	2178.15	2.65	0	7290	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	469	179.17	1.53	12	1.57	12.00	1409.00	3325	20230628	-35.34	1710	20231020	25.73	2375	-9.47	20240108	1922	11.86	20240102	3325	-35.34	20230628	1710	25.73	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
64	20240110	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-120	5	-5.27	666598340	305551	148.63	2280	2285	2135	2955	1595	2275	2181.63	2.65	0	12086	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	471	179.58	1.53	12	1.40	12.00	1409.00	3325	20230628	-35.19	1710	20231020	26.02	2375	-9.26	20240108	1922	12.12	20240102	3325	-35.19	20230628	1710	26.02	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
65	20240110	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-105	5	-4.62	540483835	247108	120.20	2280	2285	2135	2955	1595	2275	2187.24	2.65	0	19722	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	474	180.83	1.54	12	1.13	12.00	1409.00	3325	20230628	-34.74	1710	20231020	26.90	2375	-8.63	20240108	1922	12.90	20240102	3325	-34.74	20230628	1710	26.90	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
66	20240110	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-95	5	-4.18	446121385	203645	99.06	2280	2285	2135	2955	1595	2275	2190.68	2.65	0	16066	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	476	181.67	1.55	12	0.93	12.00	1409.00	3325	20230628	-34.44	1710	20231020	27.49	2375	-8.21	20240108	1922	13.42	20240102	3325	-34.44	20230628	1710	27.49	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
67	20240110	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-75	5	-3.30	353444465	161178	78.40	2280	2285	2135	2955	1595	2275	2192.88	2.65	0	13822	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	480	183.33	1.56	12	0.74	12.00	1409.00	3325	20230628	-33.83	1710	20231020	28.65	2375	-7.37	20240108	1922	14.46	20240102	3325	-33.83	20230628	1710	28.65	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
68	20240110	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-60	5	-2.64	318077925	145105	70.59	2280	2285	2135	2955	1595	2275	2192.05	2.65	0	11129	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	484	184.58	1.57	12	0.66	12.00	1409.00	3325	20230628	-33.38	1710	20231020	29.53	2375	-6.74	20240108	1922	15.24	20240102	3325	-33.38	20230628	1710	29.53	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
69	20240110	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-20	5	-0.88	18359750	8073	3.93	2280	2285	2255	2955	1595	2275	2274.22	2.65	0	-3574	2331	2302	2256	2227	2181	2317	2242	22	680	100	1410	5	1	21836250	492	187.92	1.60	12	0.04	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	2375	-5.05	20240108	1922	17.33	20240102	3325	-32.18	20230628	1710	31.87	20231020	4.42	N	187660	100	21 억		579683	N	N	0	N	00	N
70	20240109	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	20	2	0.89	461797250	204581	48.15	2235	2285	2210	2930	1580	2255	2257.28	2.44	0	34569	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	497	189.58	1.61	12	0.94	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2375	-4.21	20240108	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
71	20240109	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	10	2	0.44	425228050	188496	44.36	2235	2280	2210	2930	1580	2255	2255.90	2.44	0	35728	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	495	188.75	1.61	12	0.86	12.00	1409.00	3325	20230628	-31.88	1710	20231020	32.46	2375	-4.63	20240108	1922	17.85	20240102	3325	-31.88	20230628	1710	32.46	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
72	20240109	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	383600735	170067	40.03	2235	2280	2210	2930	1580	2255	2255.59	2.44	0	31265	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	493	188.33	1.60	12	0.78	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	2375	-4.84	20240108	1922	17.59	20240102	3325	-32.03	20230628	1710	32.16	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
73	20240109	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	291579505	129254	30.42	2235	2280	2210	2930	1580	2255	2255.86	2.44	0	25465	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	492	187.92	1.60	12	0.59	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	2375	-5.05	20240108	1922	17.33	20240102	3325	-32.18	20230628	1710	31.87	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
74	20240109	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	276030130	122372	28.80	2235	2280	2210	2930	1580	2255	2255.66	2.44	0	24435	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	493	188.33	1.60	12	0.56	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	2375	-4.84	20240108	1922	17.59	20240102	3325	-32.03	20230628	1710	32.16	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
75	20240109	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	214147085	94991	22.36	2235	2280	2210	2930	1580	2255	2254.39	2.44	0	10853	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	493	188.33	1.60	12	0.44	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	2375	-4.84	20240108	1922	17.59	20240102	3325	-32.03	20230628	1710	32.16	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
76	20240109	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	25	2	1.11	128725915	57268	13.48	2235	2280	2210	2930	1580	2255	2247.78	2.44	0	8779	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	498	190.00	1.62	12	0.26	12.00	1409.00	3325	20230628	-31.43	1710	20231020	33.33	2375	-4.00	20240108	1922	18.63	20240102	3325	-31.43	20230628	1710	33.33	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
77	20240109	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-25	5	-1.11	26809985	12019	2.83	2235	2255	2210	2930	1580	2255	2230.63	2.44	0	4530	2435	2345	2285	2195	2135	2315	2165	22	675	100	1390	5	1	21836250	487	185.83	1.58	12	0.06	12.00	1409.00	3325	20230628	-32.93	1710	20231020	30.41	2375	-6.11	20240108	1922	16.02	20240102	3325	-32.93	20230628	1710	30.41	20231020	4.28	N	187660	100	21 억		532524	N	N	0	N	00	N
78	20240108	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-40	5	-1.74	973799015	421232	74.11	2305	2375	2225	2980	1610	2295	2311.81	2.47	0	-10212	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	492	187.92	1.60	12	1.93	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	2375	-5.05	20240108	1922	17.33	20240102	3325	-32.18	20230628	1710	31.87	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
79	20240108	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-20	5	-0.87	947231585	409457	72.04	2305	2375	2225	2980	1610	2295	2313.38	2.47	0	-8934	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	497	189.58	1.61	12	1.88	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2375	-4.21	20240108	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
80	20240108	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	5	2	0.22	769553320	331113	58.25	2305	2375	2270	2980	1610	2295	2324.14	2.47	0	2472	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	502	191.67	1.63	12	1.52	12.00	1409.00	3325	20230628	-30.83	1710	20231020	34.50	2375	-3.16	20240108	1922	19.67	20240102	3325	-30.83	20230628	1710	34.50	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
81	20240108	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	40	2	1.74	716772195	308251	54.23	2305	2375	2270	2980	1610	2295	2325.29	2.47	0	4998	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	510	194.58	1.66	12	1.41	12.00	1409.00	3325	20230628	-29.77	1710	20231020	36.55	2375	-1.68	20240108	1922	21.49	20240102	3325	-29.77	20230628	1710	36.55	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
82	20240108	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	5	2	0.22	664202620	285579	50.24	2305	2375	2270	2980	1610	2295	2325.81	2.47	0	-142	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	502	191.67	1.63	12	1.31	12.00	1409.00	3325	20230628	-30.83	1710	20231020	34.50	2375	-3.16	20240108	1922	19.67	20240102	3325	-30.83	20230628	1710	34.50	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
83	20240108	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	40	2	1.74	562116700	241539	42.49	2305	2375	2270	2980	1610	2295	2327.23	2.47	0	9094	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	510	194.58	1.66	12	1.11	12.00	1409.00	3325	20230628	-29.77	1710	20231020	36.55	2375	-1.68	20240108	1922	21.49	20240102	3325	-29.77	20230628	1710	36.55	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
84	20240108	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-10	5	-0.44	486412355	208795	36.73	2305	2375	2270	2980	1610	2295	2329.62	2.47	0	2269	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	499	190.42	1.62	12	0.96	12.00	1409.00	3325	20230628	-31.28	1710	20231020	33.63	2375	-3.79	20240108	1922	18.89	20240102	3325	-31.28	20230628	1710	33.63	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
85	20240108	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	55	2	2.40	194147870	83577	14.70	2305	2355	2275	2980	1610	2295	2322.98	2.47	0	-2735	2391	2342	2251	2202	2111	2367	2227	22	685	100	1420	5	1	21836250	513	195.83	1.67	12	0.38	12.00	1409.00	3325	20230628	-29.32	1710	20231020	37.43	2355	-0.21	20240108	1922	22.27	20240102	3325	-29.32	20230628	1710	37.43	20231020	3.55	N	187660	100	21 억		540393	N	N	0	N	00	N
86	20240105	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	40	2	1.77	1237272875	554704	39.63	2230	2300	2160	2930	1580	2255	2230.36	2.45	0	-9913	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	501	191.25	1.63	12	2.54	12.00	1409.00	3325	20230628	-30.98	1710	20231020	34.21	2300	-0.22	20240105	1922	19.41	20240102	3325	-30.98	20230628	1710	34.21	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
87	20240105	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	20	2	0.89	1173058700	526577	37.62	2230	2300	2160	2930	1580	2255	2227.71	2.45	0	-9104	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	497	189.58	1.61	12	2.41	12.00	1409.00	3325	20230628	-31.58	1710	20231020	33.04	2300	-1.09	20240105	1922	18.37	20240102	3325	-31.58	20230628	1710	33.04	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
88	20240105	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	1000550625	450537	32.19	2230	2290	2160	2930	1580	2255	2220.80	2.45	0	-4481	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	492	187.92	1.60	12	2.06	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	2290	-1.53	20240105	1922	17.33	20240102	3325	-32.18	20230628	1710	31.87	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
89	20240105	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	884510770	398987	28.51	2230	2290	2160	2930	1580	2255	2216.89	2.45	0	-1559	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	493	188.33	1.60	12	1.83	12.00	1409.00	3325	20230628	-32.03	1710	20231020	32.16	2290	-1.31	20240105	1922	17.59	20240102	3325	-32.03	20230628	1710	32.16	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
90	20240105	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-30	5	-1.33	794704150	358912	25.64	2230	2290	2160	2930	1580	2255	2214.20	2.45	0	4194	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	486	185.42	1.58	12	1.64	12.00	1409.00	3325	20230628	-33.08	1710	20231020	30.12	2290	-2.84	20240105	1922	15.76	20240102	3325	-33.08	20230628	1710	30.12	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
91	20240105	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-20	5	-0.89	748965645	338235	24.17	2230	2290	2160	2930	1580	2255	2214.34	2.45	0	-359	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	488	186.25	1.59	12	1.55	12.00	1409.00	3325	20230628	-32.78	1710	20231020	30.70	2290	-2.40	20240105	1922	16.29	20240102	3325	-32.78	20230628	1710	30.70	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
92	20240105	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-55	5	-2.44	634915735	286308	20.46	2230	2290	2160	2930	1580	2255	2217.60	2.45	0	-2820	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	480	183.33	1.56	12	1.31	12.00	1409.00	3325	20230628	-33.83	1710	20231020	28.65	2290	-3.93	20240105	1922	14.46	20240102	3325	-33.83	20230628	1710	28.65	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
93	20240105	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	203197315	92069	6.58	2230	2255	2160	2930	1580	2255	2207.01	2.45	0	8848	2476	2365	2144	2033	1812	2421	2089	22	675	100	1390	5	1	21836250	492	187.92	1.60	12	0.42	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	2255	0.00	20240104	1922	17.33	20240102	3325	-32.18	20230628	1710	31.87	20231020	3.58	N	187660	100	21 억		535633	N	N	0	N	00	N
94	20240104	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	304	2	15.58	2945766214	1379734	1672.26	1939	2255	1923	2535	1366	1951	2133.65	2.41	0	38729	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	5	1	21836250	492	187.92	1.60	12	6.32	12.00	1409.00	3325	20230628	-32.18	1710	20231020	31.87	2255	0.00	20240104	1922	17.33	20240102	3325	-32.18	20230628	1710	31.87	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
95	20240104	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	254	2	13.02	2487547799	1174762	1423.83	1939	2240	1923	2535	1366	1951	2117.49	2.41	0	25794	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	5	1	21836250	481	183.75	1.56	12	5.38	12.00	1409.00	3325	20230628	-33.68	1710	20231020	28.95	2240	-1.56	20240104	1922	14.72	20240102	3325	-33.68	20230628	1710	28.95	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
96	20240104	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	139	2	7.12	1242685954	603461	731.41	1939	2135	1923	2535	1366	1951	2059.26	2.41	0	-1574	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	5	1	21836250	456	174.17	1.48	12	2.76	12.00	1409.00	3325	20230628	-37.14	1710	20231020	22.22	2135	-2.11	20240104	1922	8.74	20240102	3325	-37.14	20230628	1710	22.22	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
97	20240104	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	164	2	8.41	1127709484	548761	665.11	1939	2135	1923	2535	1366	1951	2055.01	2.41	0	-10472	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	5	1	21836250	462	176.25	1.50	12	2.51	12.00	1409.00	3325	20230628	-36.39	1710	20231020	23.68	2135	-0.94	20240104	1922	10.04	20240102	3325	-36.39	20230628	1710	23.68	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
98	20240104	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	109	2	5.59	648495649	321327	389.45	1939	2075	1923	2535	1366	1951	2018.18	2.41	0	-6222	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	5	1	21836250	450	171.67	1.46	12	1.47	12.00	1409.00	3325	20230628	-38.05	1710	20231020	20.47	2075	-0.72	20240104	1922	7.18	20240102	3325	-38.05	20230628	1710	20.47	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
99	20240104	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	114	2	5.84	508156169	252920	306.54	1939	2065	1923	2535	1366	1951	2009.16	2.41	0	-22273	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	5	1	21836250	451	172.08	1.47	12	1.16	12.00	1409.00	3325	20230628	-37.89	1710	20231020	20.76	2065	0.00	20240104	1922	7.44	20240102	3325	-37.89	20230628	1710	20.76	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
100	20240104	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	23	2	1.18	101294452	51903	62.91	1939	1992	1923	2535	1366	1951	1951.61	2.41	0	-7754	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	1	1	21836250	431	164.50	1.40	12	0.24	12.00	1409.00	3325	20230628	-40.63	1710	20231020	15.44	1992	-0.90	20240104	1922	2.71	20240102	3325	-40.63	20230628	1710	15.44	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
101	20240104	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1938	-13	5	-0.67	11838208	6127	7.43	1939	1951	1923	2535	1366	1951	1932.14	2.41	0	-4441	1993	1972	1951	1930	1909	1982	1940	22	584	100	1200	1	1	21836250	423	161.50	1.38	12	0.03	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	1972	-1.72	20240103	1922	0.83	20240102	3325	-41.71	20230628	1710	13.33	20231020	3.56	N	187660	100	21 억		525988	N	N	0	N	00	N
102	20240103	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1951	-16	5	-0.81	159436780	82021	93.32	1930	1972	1930	2555	1377	1967	1943.85	2.42	0	-825	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	426	162.58	1.38	12	0.38	12.00	1409.00	3325	20230628	-41.32	1710	20231020	14.09	1972	-1.06	20240103	1922	1.51	20240102	3325	-41.32	20230628	1710	14.09	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
103	20240103	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	-26	5	-1.32	150181310	77259	87.91	1930	1972	1930	2555	1377	1967	1943.87	2.42	0	-3369	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	424	161.75	1.38	12	0.35	12.00	1409.00	3325	20230628	-41.62	1710	20231020	13.51	1972	-1.57	20240103	1922	0.99	20240102	3325	-41.62	20230628	1710	13.51	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
104	20240103	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	-26	5	-1.32	128331019	66016	75.11	1930	1972	1930	2555	1377	1967	1943.94	2.42	0	-5607	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	424	161.75	1.38	12	0.30	12.00	1409.00	3325	20230628	-41.62	1710	20231020	13.51	1972	-1.57	20240103	1922	0.99	20240102	3325	-41.62	20230628	1710	13.51	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
105	20240103	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1965	-2	5	-0.10	110487209	56827	64.66	1930	1972	1930	2555	1377	1967	1944.27	2.42	0	-6724	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	429	163.75	1.39	12	0.26	12.00	1409.00	3325	20230628	-40.90	1710	20231020	14.91	1972	-0.35	20240103	1922	2.24	20240102	3325	-40.90	20230628	1710	14.91	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
106	20240103	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1947	-20	5	-1.02	97012196	49944	56.83	1930	1972	1930	2555	1377	1967	1942.42	2.42	0	-5615	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	425	162.25	1.38	12	0.23	12.00	1409.00	3325	20230628	-41.44	1710	20231020	13.86	1972	-1.27	20240103	1922	1.30	20240102	3325	-41.44	20230628	1710	13.86	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
107	20240103	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1956	-11	5	-0.56	72783875	37573	42.75	1930	1956	1930	2555	1377	1967	1937.13	2.42	0	-4581	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	427	163.00	1.39	12	0.17	12.00	1409.00	3325	20230628	-41.17	1710	20231020	14.39	1968	-0.61	20240102	1922	1.77	20240102	3325	-41.17	20230628	1710	14.39	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
108	20240103	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	-27	5	-1.37	52668530	27227	30.98	1930	1952	1930	2555	1377	1967	1934.42	2.42	0	-5163	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	424	161.67	1.38	12	0.12	12.00	1409.00	3325	20230628	-41.65	1710	20231020	13.45	1968	-1.42	20240102	1922	0.94	20240102	3325	-41.65	20230628	1710	13.45	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
109	20240103	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	-27	5	-1.37	27654934	14326	16.30	1930	1952	1930	2555	1377	1967	1930.40	2.42	0	1181	1998	1982	1952	1936	1906	1990	1944	22	588	100	1210	1	1	21836250	424	161.67	1.38	12	0.07	12.00	1409.00	3325	20230628	-41.65	1710	20231020	13.45	1968	-1.42	20240102	1922	0.94	20240102	3325	-41.65	20230628	1710	13.45	20231020	3.57	N	187660	100	21 억		527684	N	N	0	N	00	N
110	20240102	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1967	29	2	1.50	170046258	87296	106.11	1937	1968	1922	2515	1357	1938	1947.92	2.35	0	13246	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	430	163.92	1.40	12	0.40	12.00	1409.00	3325	20230628	-40.84	1710	20231020	15.03	1968	-0.05	20240102	1922	2.34	20240102	3325	-40.84	20230628	1710	15.03	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
111	20240102	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1950	12	2	0.62	155951374	80120	97.39	1937	1968	1922	2515	1357	1938	1946.47	2.35	0	13372	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	426	162.50	1.38	12	0.37	12.00	1409.00	3325	20230628	-41.35	1710	20231020	14.04	1968	-0.91	20240102	1922	1.46	20240102	3325	-41.35	20230628	1710	14.04	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
112	20240102	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1958	20	2	1.03	120159131	61833	75.16	1937	1968	1922	2515	1357	1938	1943.28	2.35	0	10635	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	428	163.17	1.39	12	0.28	12.00	1409.00	3325	20230628	-41.11	1710	20231020	14.50	1968	-0.51	20240102	1922	1.87	20240102	3325	-41.11	20230628	1710	14.50	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
113	20240102	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1954	16	2	0.83	95369088	49151	59.75	1937	1960	1922	2515	1357	1938	1940.33	2.35	0	7960	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	427	162.83	1.39	12	0.23	12.00	1409.00	3325	20230628	-41.23	1710	20231020	14.27	1960	-0.31	20240102	1922	1.66	20240102	3325	-41.23	20230628	1710	14.27	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
114	20240102	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1931	-7	5	-0.36	56840088	29393	35.73	1937	1946	1922	2515	1357	1938	1933.80	2.35	0	640	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	422	160.92	1.37	12	0.13	12.00	1409.00	3325	20230628	-41.92	1710	20231020	12.92	1946	-0.77	20240102	1922	0.47	20240102	3325	-41.92	20230628	1710	12.92	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
115	20240102	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1925	-13	5	-0.67	40299244	20835	25.33	1937	1946	1922	2515	1357	1938	1934.21	2.35	0	-3047	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	420	160.42	1.37	12	0.10	12.00	1409.00	3325	20230628	-42.11	1710	20231020	12.57	1946	-1.08	20240102	1922	0.16	20240102	3325	-42.11	20230628	1710	12.57	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
116	20240102	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1941	3	2	0.15	23782308	12275	14.92	1937	1946	1922	2515	1357	1938	1937.46	2.35	0	378	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	424	161.75	1.38	12	0.06	12.00	1409.00	3325	20230628	-41.62	1710	20231020	13.51	1946	-0.26	20240102	1922	0.99	20240102	3325	-41.62	20230628	1710	13.51	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N
117	20240102	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1938	0	3	0.00	0	0	0.00	0	0	0	2515	1357	1938	0.00	2.35	0	0	1964	1951	1932	1919	1900	1941	1909	22	577	100	1200	1	1	21836250	423	161.50	1.38	12	0.00	12.00	1409.00	3325	20230628	-41.71	1710	20231020	13.33	0	0.00	0	0	0.00	0	3325	-41.71	20230628	1710	13.33	20231020	3.59	N	187660	100	21 억		512493	N	N	0	N	00	N