KissMeData/359090/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	121218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1264	20	2	1.61	114923061	91841	52.48	1242	1277	1236	1617	871	1244	1251.33	0.28	0	15090	1271	1257	1246	1232	1221	1252	1227	55	373	100	890	1	1	54852263	693	17.32	1.90	12	0.17	73.00	664.00	1600	20230912	-21.00	1078	20231031	17.25	1453	-13.01	20240115	1190	6.22	20240102	1600	-21.00	20230912	1078	17.25	20231031	1.51	N	359090	100	54 억		152990	N	N	0	N	00	N
3	20240123	111212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1270	26	2	2.09	110089262	88022	50.30	1242	1277	1236	1617	871	1244	1250.70	0.28	0	15107	1271	1257	1246	1232	1221	1252	1227	55	373	100	890	1	1	54852263	697	17.40	1.91	12	0.16	73.00	664.00	1600	20230912	-20.62	1078	20231031	17.81	1453	-12.59	20240115	1190	6.72	20240102	1600	-20.62	20230912	1078	17.81	20231031	1.51	N	359090	100	54 억		152990	N	N	0	N	00	N
4	20240123	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1250	6	2	0.48	58191731	46816	26.75	1242	1252	1236	1617	871	1244	1242.99	0.28	0	17106	1271	1257	1246	1232	1221	1252	1227	55	373	100	890	1	1	54852263	686	17.12	1.88	12	0.09	73.00	664.00	1600	20230912	-21.88	1078	20231031	15.96	1453	-13.97	20240115	1190	5.04	20240102	1600	-21.88	20230912	1078	15.96	20231031	1.51	N	359090	100	54 억		152990	N	N	0	N	00	N
5	20240123	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1241	-3	5	-0.24	21996927	17783	10.16	1242	1242	1236	1617	871	1244	1236.96	0.28	0	451	1271	1257	1246	1232	1221	1252	1227	55	373	100	890	1	1	54852263	681	17.00	1.87	12	0.03	73.00	664.00	1600	20230912	-22.44	1078	20231031	15.12	1453	-14.59	20240115	1190	4.29	20240102	1600	-22.44	20230912	1078	15.12	20231031	1.51	N	359090	100	54 억		152990	N	N	0	N	00	N
6	20240119	161205	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1251	0	3	0.00	177232562	141622	94.64	1246	1275	1243	1626	876	1251	1251.45	0.18	0	19512	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	686	17.14	1.88	12	0.26	73.00	664.00	1600	20230912	-21.81	1078	20231031	16.05	1453	-13.90	20240115	1190	5.13	20240102	1600	-21.81	20230912	1078	16.05	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
7	20240119	151209	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1249	-2	5	-0.16	169986015	135833	90.77	1246	1275	1243	1626	876	1251	1251.43	0.18	0	19512	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	685	17.11	1.88	12	0.25	73.00	664.00	1600	20230912	-21.94	1078	20231031	15.86	1453	-14.04	20240115	1190	4.96	20240102	1600	-21.94	20230912	1078	15.86	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
8	20240119	141206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1246	-5	5	-0.40	141250453	112773	75.36	1246	1275	1245	1626	876	1251	1252.52	0.18	0	15698	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	683	17.07	1.88	12	0.21	73.00	664.00	1600	20230912	-22.12	1078	20231031	15.58	1453	-14.25	20240115	1190	4.71	20240102	1600	-22.12	20230912	1078	15.58	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
9	20240119	131206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1254	3	2	0.24	103718602	82702	55.26	1246	1275	1245	1626	876	1251	1254.12	0.18	0	14012	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	688	17.18	1.89	12	0.15	73.00	664.00	1600	20230912	-21.62	1078	20231031	16.33	1453	-13.70	20240115	1190	5.38	20240102	1600	-21.62	20230912	1078	16.33	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
10	20240119	121211	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1259	8	2	0.64	47628535	37777	25.24	1246	1275	1246	1626	876	1251	1260.78	0.18	0	3393	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	691	17.25	1.90	12	0.07	73.00	664.00	1600	20230912	-21.31	1078	20231031	16.79	1453	-13.35	20240115	1190	5.80	20240102	1600	-21.31	20230912	1078	16.79	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
11	20240119	111210	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1253	2	2	0.16	38327075	30345	20.28	1246	1275	1246	1626	876	1251	1263.04	0.18	0	2537	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	687	17.16	1.89	12	0.06	73.00	664.00	1600	20230912	-21.69	1078	20231031	16.23	1453	-13.76	20240115	1190	5.29	20240102	1600	-21.69	20230912	1078	16.23	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
12	20240119	101214	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1272	21	2	1.68	21603696	17094	11.42	1246	1275	1246	1626	876	1251	1263.82	0.18	0	1861	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	698	17.42	1.92	12	0.03	73.00	664.00	1600	20230912	-20.50	1078	20231031	18.00	1453	-12.46	20240115	1190	6.89	20240102	1600	-20.50	20230912	1078	18.00	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
13	20240119	091207	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1265	14	2	1.12	7011228	5606	3.75	1246	1270	1246	1626	876	1251	1250.67	0.18	0	527	1296	1273	1262	1239	1228	1268	1234	55	375	100	900	1	1	54852263	694	17.33	1.91	12	0.01	73.00	664.00	1600	20230912	-20.94	1078	20231031	17.35	1453	-12.94	20240115	1190	6.30	20240102	1600	-20.94	20230912	1078	17.35	20231031	1.45	N	359090	100	54 억		100106	N	N	0	N	00	N
14	20240118	161205	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1251	-9	5	-0.71	185574471	146621	52.70	1252	1285	1251	1638	882	1260	1266.32	0.17	0	7878	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	686	17.14	1.88	12	0.27	73.00	664.00	1600	20230912	-21.81	1078	20231031	16.05	1453	-13.90	20240115	1190	5.13	20240102	1600	-21.81	20230912	1078	16.05	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
15	20240118	151205	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1273	13	2	1.03	157561250	124296	44.68	1252	1285	1252	1638	882	1260	1267.64	0.17	0	8927	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	698	17.44	1.92	12	0.23	73.00	664.00	1600	20230912	-20.44	1078	20231031	18.09	1453	-12.39	20240115	1190	6.97	20240102	1600	-20.44	20230912	1078	18.09	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
16	20240118	141205	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1262	2	2	0.16	132962704	104765	37.66	1252	1285	1252	1638	882	1260	1269.17	0.17	0	8230	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	692	17.29	1.90	12	0.19	73.00	664.00	1600	20230912	-21.12	1078	20231031	17.07	1453	-13.15	20240115	1190	6.05	20240102	1600	-21.12	20230912	1078	17.07	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
17	20240118	131203	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1265	5	2	0.40	114298973	90024	32.36	1252	1285	1252	1638	882	1260	1269.67	0.17	0	8395	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	694	17.33	1.91	12	0.16	73.00	664.00	1600	20230912	-20.94	1078	20231031	17.35	1453	-12.94	20240115	1190	6.30	20240102	1600	-20.94	20230912	1078	17.35	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
18	20240118	121207	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1264	4	2	0.32	96406925	75858	27.27	1252	1285	1252	1638	882	1260	1270.91	0.17	0	8403	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	693	17.32	1.90	12	0.14	73.00	664.00	1600	20230912	-21.00	1078	20231031	17.25	1453	-13.01	20240115	1190	6.22	20240102	1600	-21.00	20230912	1078	17.25	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
19	20240118	111206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1274	14	2	1.11	80001097	62909	22.61	1252	1285	1252	1638	882	1260	1271.73	0.17	0	5373	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	699	17.45	1.92	12	0.11	73.00	664.00	1600	20230912	-20.38	1078	20231031	18.18	1453	-12.32	20240115	1190	7.06	20240102	1600	-20.38	20230912	1078	18.18	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
20	20240118	101202	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1283	23	2	1.83	63998679	50336	18.09	1252	1285	1252	1638	882	1260	1271.47	0.17	0	4296	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	704	17.58	1.93	12	0.09	73.00	664.00	1600	20230912	-19.81	1078	20231031	19.02	1453	-11.70	20240115	1190	7.82	20240102	1600	-19.81	20230912	1078	19.02	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
21	20240118	091202	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1272	12	2	0.95	19152354	15219	5.47	1252	1273	1252	1638	882	1260	1258.43	0.17	0	929	1308	1283	1267	1242	1226	1276	1235	55	378	100	900	1	1	54852263	698	17.42	1.92	12	0.03	73.00	664.00	1600	20230912	-20.50	1078	20231031	18.00	1453	-12.46	20240115	1190	6.89	20240102	1600	-20.50	20230912	1078	18.00	20231031	1.46	N	359090	100	54 억		92228	N	N	0	N	00	N
22	20240117	161201	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1260	-33	5	-2.55	343259726	272068	53.28	1281	1292	1251	1680	906	1293	1261.67	0.10	0	37540	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	691	17.26	1.90	12	0.50	73.00	664.00	1600	20230912	-21.25	1078	20231031	16.88	1453	-13.28	20240115	1190	5.88	20240102	1600	-21.25	20230912	1078	16.88	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
23	20240117	151204	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1266	-27	5	-2.09	325945278	258344	50.59	1281	1292	1251	1680	906	1293	1261.67	0.10	0	35936	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	694	17.34	1.91	12	0.47	73.00	664.00	1600	20230912	-20.88	1078	20231031	17.44	1453	-12.87	20240115	1190	6.39	20240102	1600	-20.88	20230912	1078	17.44	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
24	20240117	141201	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1256	-37	5	-2.86	298130344	236319	46.28	1281	1292	1251	1680	906	1293	1261.56	0.10	0	34265	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	689	17.21	1.89	12	0.43	73.00	664.00	1600	20230912	-21.50	1078	20231031	16.51	1453	-13.56	20240115	1190	5.55	20240102	1600	-21.50	20230912	1078	16.51	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
25	20240117	131201	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1264	-29	5	-2.24	236926178	187645	36.75	1281	1292	1251	1680	906	1293	1262.63	0.10	0	26711	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	693	17.32	1.90	12	0.34	73.00	664.00	1600	20230912	-21.00	1078	20231031	17.25	1453	-13.01	20240115	1190	6.22	20240102	1600	-21.00	20230912	1078	17.25	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
26	20240117	121203	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1257	-36	5	-2.78	211041431	167074	32.72	1281	1292	1251	1680	906	1293	1263.16	0.10	0	24949	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	689	17.22	1.89	12	0.30	73.00	664.00	1600	20230912	-21.44	1078	20231031	16.60	1453	-13.49	20240115	1190	5.63	20240102	1600	-21.44	20230912	1078	16.60	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
27	20240117	111204	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1261	-32	5	-2.47	194542221	153968	30.15	1281	1292	1251	1680	906	1293	1263.52	0.10	0	20286	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	692	17.27	1.90	12	0.28	73.00	664.00	1600	20230912	-21.19	1078	20231031	16.98	1453	-13.21	20240115	1190	5.97	20240102	1600	-21.19	20230912	1078	16.98	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
28	20240117	101201	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1255	-38	5	-2.94	137896421	108901	21.33	1281	1292	1251	1680	906	1293	1266.25	0.10	0	12091	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	688	17.19	1.89	12	0.20	73.00	664.00	1600	20230912	-21.56	1078	20231031	16.42	1453	-13.63	20240115	1190	5.46	20240102	1600	-21.56	20230912	1078	16.42	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
29	20240117	091204	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1279	-14	5	-1.08	15825092	12347	2.42	1281	1292	1277	1680	906	1293	1281.70	0.10	0	-1835	1351	1321	1288	1258	1225	1337	1274	55	387	100	930	1	1	54852263	702	17.52	1.93	12	0.02	73.00	664.00	1600	20230912	-20.06	1078	20231031	18.65	1453	-11.98	20240115	1190	7.48	20240102	1600	-20.06	20230912	1078	18.65	20231031	1.27	N	359090	100	54 억		54547	N	N	0	N	00	N
30	20240116	161159	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1293	15	2	1.17	656825680	509549	8.75	1279	1318	1255	1661	895	1278	1289.04	0.08	0	12411	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	709	17.71	1.95	12	0.93	73.00	664.00	1600	20230912	-19.19	1078	20231031	19.94	1453	-11.01	20240115	1190	8.66	20240102	1600	-19.19	20230912	1078	19.94	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
31	20240116	151156	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1296	18	2	1.41	642307212	498318	8.55	1279	1318	1255	1661	895	1278	1288.97	0.08	0	12450	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	711	17.75	1.95	12	0.91	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
32	20240116	141159	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1294	16	2	1.25	556484654	431755	7.41	1279	1318	1255	1661	895	1278	1288.91	0.08	0	16665	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	710	17.73	1.95	12	0.79	73.00	664.00	1600	20230912	-19.12	1078	20231031	20.04	1453	-10.94	20240115	1190	8.74	20240102	1600	-19.12	20230912	1078	20.04	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
33	20240116	131200	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1295	17	2	1.33	486952677	377930	6.49	1279	1318	1255	1661	895	1278	1288.49	0.08	0	19370	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	710	17.74	1.95	12	0.69	73.00	664.00	1600	20230912	-19.06	1078	20231031	20.13	1453	-10.87	20240115	1190	8.82	20240102	1600	-19.06	20230912	1078	20.13	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
34	20240116	121157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1292	14	2	1.10	470906685	365496	6.27	1279	1318	1255	1661	895	1278	1288.42	0.08	0	18972	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	709	17.70	1.95	12	0.67	73.00	664.00	1600	20230912	-19.25	1078	20231031	19.85	1453	-11.08	20240115	1190	8.57	20240102	1600	-19.25	20230912	1078	19.85	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
35	20240116	111157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1286	8	2	0.63	422735889	328062	5.63	1279	1318	1255	1661	895	1278	1288.61	0.08	0	17710	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	705	17.62	1.94	12	0.60	73.00	664.00	1600	20230912	-19.62	1078	20231031	19.29	1453	-11.49	20240115	1190	8.07	20240102	1600	-19.62	20230912	1078	19.29	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
36	20240116	101157	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1299	21	2	1.64	313000444	243749	4.18	1279	1318	1255	1661	895	1278	1284.13	0.08	0	18559	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	713	17.79	1.96	12	0.44	73.00	664.00	1600	20230912	-18.81	1078	20231031	20.50	1453	-10.60	20240115	1190	9.16	20240102	1600	-18.81	20230912	1078	20.50	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
37	20240116	091155	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	1287	9	2	0.70	104622383	80845	1.39	1279	1318	1279	1661	895	1278	1294.25	0.08	0	-886	1517	1397	1333	1213	1149	1365	1181	55	383	100	920	1	1	54852263	706	17.63	1.94	12	0.15	73.00	664.00	1600	20230912	-19.56	1078	20231031	19.39	1453	-11.42	20240115	1190	8.15	20240102	1600	-19.56	20230912	1078	19.39	20231031	1.27	N	359090	100	54 억		42287	N	N	0	N	00	N
38	20240115	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	42	2	3.40	7904140850	5819147	12996.13	1321	1453	1269	1606	866	1236	1358.30	0.28	0	-112355	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	701	17.51	1.92	12	10.61	73.00	664.00	1600	20230912	-20.12	1078	20231031	18.55	1453	-12.04	20240115	1190	7.39	20240102	1600	-20.12	20230912	1078	18.55	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
39	20240115	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	42	2	3.40	7829619385	5760742	12865.69	1321	1453	1269	1606	866	1236	1359.13	0.28	0	-111772	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	701	17.51	1.92	12	10.50	73.00	664.00	1600	20230912	-20.12	1078	20231031	18.55	1453	-12.04	20240115	1190	7.39	20240102	1600	-20.12	20230912	1078	18.55	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
40	20240115	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	42	2	3.40	7697976089	5657421	12634.94	1321	1453	1277	1606	866	1236	1360.69	0.28	0	-109963	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	701	17.51	1.92	12	10.31	73.00	664.00	1600	20230912	-20.12	1078	20231031	18.55	1453	-12.04	20240115	1190	7.39	20240102	1600	-20.12	20230912	1078	18.55	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
41	20240115	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	60	2	4.85	7566133497	5554874	12405.92	1321	1453	1277	1606	866	1236	1362.07	0.28	0	-108148	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	711	17.75	1.95	12	10.13	73.00	664.00	1600	20230912	-19.00	1078	20231031	20.22	1453	-10.81	20240115	1190	8.91	20240102	1600	-19.00	20230912	1078	20.22	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
42	20240115	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	59	2	4.77	7416531991	5438902	12146.91	1321	1453	1277	1606	866	1236	1363.61	0.28	0	-106281	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	710	17.74	1.95	12	9.92	73.00	664.00	1600	20230912	-19.06	1078	20231031	20.13	1453	-10.87	20240115	1190	8.82	20240102	1600	-19.06	20230912	1078	20.13	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
43	20240115	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	62	2	5.02	7250376128	5310723	11860.65	1321	1453	1277	1606	866	1236	1365.23	0.28	0	-104561	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	712	17.78	1.95	12	9.68	73.00	664.00	1600	20230912	-18.88	1078	20231031	20.41	1453	-10.67	20240115	1190	9.08	20240102	1600	-18.88	20230912	1078	20.41	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
44	20240115	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	64	2	5.18	6570768803	4783463	10683.10	1321	1453	1290	1606	866	1236	1373.64	0.28	0	-104151	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	713	17.81	1.96	12	8.72	73.00	664.00	1600	20230912	-18.75	1078	20231031	20.59	1453	-10.53	20240115	1190	9.24	20240102	1600	-18.75	20230912	1078	20.59	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
45	20240115	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	138	2	11.17	4751465950	3413411	7623.30	1321	1453	1310	1606	866	1236	1392.00	0.28	0	-87143	1269	1252	1227	1210	1185	1257	1215	55	370	100	880	1	1	54852263	754	18.82	2.07	12	6.22	73.00	664.00	1600	20230912	-14.12	1078	20231031	27.46	1453	-5.44	20240115	1190	15.46	20240102	1600	-14.12	20230912	1078	27.46	20231031	1.26	N	359090	100	54 억		152116	N	N	0	N	00	N
46	20240112	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	0	3	0.00	54764511	44759	59.38	1236	1244	1202	1606	866	1236	1223.54	0.28	0	-2000	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	678	16.93	1.86	12	0.08	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1250	-1.12	20240110	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
47	20240112	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-9	5	-0.73	47847293	39155	51.95	1236	1244	1202	1606	866	1236	1222.00	0.28	0	-1693	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	673	16.81	1.85	12	0.07	73.00	664.00	1600	20230912	-23.31	1078	20231031	13.82	1250	-1.84	20240110	1190	3.11	20240102	1600	-23.31	20230912	1078	13.82	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
48	20240112	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-4	5	-0.32	45434856	37189	49.34	1236	1244	1202	1606	866	1236	1221.73	0.28	0	-1307	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	676	16.88	1.86	12	0.07	73.00	664.00	1600	20230912	-23.00	1078	20231031	14.29	1250	-1.44	20240110	1190	3.53	20240102	1600	-23.00	20230912	1078	14.29	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
49	20240112	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-12	5	-0.97	39496956	32329	42.89	1236	1244	1202	1606	866	1236	1221.72	0.28	0	-1184	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	671	16.77	1.84	12	0.06	73.00	664.00	1600	20230912	-23.50	1078	20231031	13.54	1250	-2.08	20240110	1190	2.86	20240102	1600	-23.50	20230912	1078	13.54	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
50	20240112	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	2	2	0.16	38973182	31902	42.32	1236	1244	1202	1606	866	1236	1221.65	0.28	0	-1286	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	679	16.96	1.86	12	0.06	73.00	664.00	1600	20230912	-22.62	1078	20231031	14.84	1250	-0.96	20240110	1190	4.03	20240102	1600	-22.62	20230912	1078	14.84	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
51	20240112	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-5	5	-0.40	33747744	27647	36.68	1236	1244	1202	1606	866	1236	1220.67	0.28	0	993	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	675	16.86	1.85	12	0.05	73.00	664.00	1600	20230912	-23.06	1078	20231031	14.19	1250	-1.52	20240110	1190	3.45	20240102	1600	-23.06	20230912	1078	14.19	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
52	20240112	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-16	5	-1.29	23258235	19055	25.28	1236	1244	1202	1606	866	1236	1220.58	0.28	0	-120	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	669	16.71	1.84	12	0.03	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1250	-2.40	20240110	1190	2.52	20240102	1600	-23.75	20230912	1078	13.17	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
53	20240112	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	5	2	0.40	7145577	5807	7.70	1236	1244	1226	1606	866	1236	1230.51	0.28	0	-230	1263	1249	1233	1219	1203	1241	1211	55	370	100	880	1	1	54852263	681	17.00	1.87	12	0.01	73.00	664.00	1600	20230912	-22.44	1078	20231031	15.12	1250	-0.72	20240110	1190	4.29	20240102	1600	-22.44	20230912	1078	15.12	20231031	1.25	N	359090	100	54 억		154035	N	N	0	N	00	N
54	20240111	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	-5	5	-0.40	92858436	75377	225.22	1242	1247	1217	1613	869	1241	1231.91	0.29	0	-4126	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	678	16.93	1.86	12	0.14	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1250	-1.12	20240110	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
55	20240111	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-9	5	-0.73	83343639	67664	202.18	1242	1247	1217	1613	869	1241	1231.73	0.29	0	-2884	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	676	16.88	1.86	12	0.12	73.00	664.00	1600	20230912	-23.00	1078	20231031	14.29	1250	-1.44	20240110	1190	3.53	20240102	1600	-23.00	20230912	1078	14.29	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
56	20240111	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	1	2	0.08	11733295	9461	28.27	1242	1247	1226	1613	869	1241	1240.17	0.29	0	-3186	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	681	17.01	1.87	12	0.02	73.00	664.00	1600	20230912	-22.38	1078	20231031	15.21	1250	-0.64	20240110	1190	4.37	20240102	1600	-22.38	20230912	1078	15.21	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
57	20240111	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	2	2	0.16	11709825	9442	28.21	1242	1247	1226	1613	869	1241	1240.18	0.29	0	-3186	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	682	17.03	1.87	12	0.02	73.00	664.00	1600	20230912	-22.31	1078	20231031	15.31	1250	-0.56	20240110	1190	4.45	20240102	1600	-22.31	20230912	1078	15.31	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
58	20240111	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	2	2	0.16	11189640	9021	26.95	1242	1247	1226	1613	869	1241	1240.40	0.29	0	-3186	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	682	17.03	1.87	12	0.02	73.00	664.00	1600	20230912	-22.31	1078	20231031	15.31	1250	-0.56	20240110	1190	4.45	20240102	1600	-22.31	20230912	1078	15.31	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
59	20240111	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	3	2	0.24	7831701	6299	18.82	1242	1247	1226	1613	869	1241	1243.32	0.29	0	-2891	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	682	17.04	1.87	12	0.01	73.00	664.00	1600	20230912	-22.25	1078	20231031	15.40	1250	-0.48	20240110	1190	4.54	20240102	1600	-22.25	20230912	1078	15.40	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
60	20240111	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	3	2	0.24	7458734	5999	17.92	1242	1247	1226	1613	869	1241	1243.33	0.29	0	-2838	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	682	17.04	1.87	12	0.01	73.00	664.00	1600	20230912	-22.25	1078	20231031	15.40	1250	-0.48	20240110	1190	4.54	20240102	1600	-22.25	20230912	1078	15.40	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
61	20240111	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	4	2	0.32	2568393	2063	6.16	1242	1247	1241	1613	869	1241	1244.98	0.29	0	-1338	1283	1262	1229	1208	1175	1245	1191	55	372	100	890	1	1	54852263	683	17.05	1.88	12	0.00	73.00	664.00	1600	20230912	-22.19	1078	20231031	15.49	1250	-0.40	20240110	1190	4.62	20240102	1600	-22.19	20230912	1078	15.49	20231031	1.24	N	359090	100	54 억		157661	N	N	0	N	00	N
62	20240110	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-5	5	-0.40	41400577	33468	57.49	1250	1250	1196	1619	873	1246	1237.02	0.29	0	-1330	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	681	17.00	1.87	12	0.06	73.00	664.00	1600	20230912	-22.44	1078	20231031	15.12	1250	-0.72	20240110	1190	4.29	20240102	1600	-22.44	20230912	1078	15.12	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
63	20240110	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-2	5	-0.16	39744862	32135	55.20	1250	1250	1196	1619	873	1246	1236.81	0.29	0	-1265	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	682	17.04	1.87	12	0.06	73.00	664.00	1600	20230912	-22.25	1078	20231031	15.40	1250	-0.48	20240110	1190	4.54	20240102	1600	-22.25	20230912	1078	15.40	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
64	20240110	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-4	5	-0.32	35730685	28906	49.65	1250	1250	1196	1619	873	1246	1236.10	0.29	0	-942	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	681	17.01	1.87	12	0.05	73.00	664.00	1600	20230912	-22.38	1078	20231031	15.21	1250	-0.64	20240110	1190	4.37	20240102	1600	-22.38	20230912	1078	15.21	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
65	20240110	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-2	5	-0.16	32515210	26316	45.20	1250	1250	1196	1619	873	1246	1235.57	0.29	0	138	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	682	17.04	1.87	12	0.05	73.00	664.00	1600	20230912	-22.25	1078	20231031	15.40	1250	-0.48	20240110	1190	4.54	20240102	1600	-22.25	20230912	1078	15.40	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
66	20240110	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-11	5	-0.88	25715522	20852	35.82	1250	1250	1196	1619	873	1246	1233.24	0.29	0	694	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	677	16.92	1.86	12	0.04	73.00	664.00	1600	20230912	-22.81	1078	20231031	14.56	1250	-1.20	20240110	1190	3.78	20240102	1600	-22.81	20230912	1078	14.56	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
67	20240110	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-5	5	-0.40	23087977	18731	32.17	1250	1250	1196	1619	873	1246	1232.61	0.29	0	2198	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	681	17.00	1.87	12	0.03	73.00	664.00	1600	20230912	-22.44	1078	20231031	15.12	1250	-0.72	20240110	1190	4.29	20240102	1600	-22.44	20230912	1078	15.12	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
68	20240110	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-6	5	-0.48	11562089	9393	16.13	1250	1250	1196	1619	873	1246	1230.92	0.29	0	-283	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	680	16.99	1.87	12	0.02	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1250	-0.80	20240110	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
69	20240110	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	3	2	0.24	4351560	3486	5.99	1250	1250	1243	1619	873	1246	1248.30	0.29	0	-368	1256	1250	1242	1236	1228	1247	1233	55	373	100	890	1	1	54852263	685	17.11	1.88	12	0.01	73.00	664.00	1600	20230912	-21.94	1078	20231031	15.86	1250	-0.08	20240110	1190	4.96	20240102	1600	-21.94	20230912	1078	15.86	20231031	1.22	N	359090	100	54 억		158591	N	N	0	N	00	N
70	20240109	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	4	2	0.32	72318424	58214	124.18	1248	1248	1234	1614	870	1242	1242.29	0.29	0	-675	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	683	17.07	1.88	12	0.11	73.00	664.00	1600	20230912	-22.12	1078	20231031	15.58	1248	0.00	20240108	1190	4.71	20240102	1600	-22.12	20230912	1078	15.58	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
71	20240109	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	4	2	0.32	71082502	57221	122.06	1248	1248	1234	1614	870	1242	1242.25	0.29	0	-675	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	683	17.07	1.88	12	0.10	73.00	664.00	1600	20230912	-22.12	1078	20231031	15.58	1248	0.00	20240108	1190	4.71	20240102	1600	-22.12	20230912	1078	15.58	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
72	20240109	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	3	2	0.24	57847453	46586	99.38	1248	1248	1234	1614	870	1242	1241.73	0.29	0	-1964	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	683	17.05	1.88	12	0.08	73.00	664.00	1600	20230912	-22.19	1078	20231031	15.49	1248	0.00	20240108	1190	4.62	20240102	1600	-22.19	20230912	1078	15.49	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
73	20240109	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	3	2	0.24	53349865	42964	91.65	1248	1248	1234	1614	870	1242	1241.73	0.29	0	-1515	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	683	17.05	1.88	12	0.08	73.00	664.00	1600	20230912	-22.19	1078	20231031	15.49	1248	0.00	20240108	1190	4.62	20240102	1600	-22.19	20230912	1078	15.49	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
74	20240109	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	5	2	0.40	47913225	38589	82.32	1248	1248	1234	1614	870	1242	1241.63	0.29	0	-2393	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	684	17.08	1.88	12	0.07	73.00	664.00	1600	20230912	-22.06	1078	20231031	15.68	1248	0.00	20240108	1190	4.79	20240102	1600	-22.06	20230912	1078	15.68	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
75	20240109	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-1	5	-0.08	19952604	16096	34.34	1248	1248	1234	1614	870	1242	1239.60	0.29	0	-3106	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	681	17.00	1.87	12	0.03	73.00	664.00	1600	20230912	-22.44	1078	20231031	15.12	1248	0.00	20240108	1190	4.29	20240102	1600	-22.44	20230912	1078	15.12	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
76	20240109	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-2	5	-0.16	6203513	5005	10.68	1248	1248	1234	1614	870	1242	1239.46	0.29	0	-2290	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	680	16.99	1.87	12	0.01	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1248	0.00	20240108	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
77	20240109	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	1	2	0.08	1253654	1008	2.15	1248	1248	1241	1614	870	1242	1243.70	0.29	0	-348	1262	1251	1237	1226	1212	1257	1232	55	372	100	890	1	1	54852263	682	17.03	1.87	12	0.00	73.00	664.00	1600	20230912	-22.31	1078	20231031	15.31	1248	0.00	20240108	1190	4.45	20240102	1600	-22.31	20230912	1078	15.31	20231031	1.24	N	359090	100	54 억		159266	N	N	0	N	00	N
78	20240108	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	6	2	0.49	57954602	46878	61.55	1236	1248	1223	1606	866	1236	1236.24	0.30	0	-5984	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	681	17.01	1.87	12	0.09	73.00	664.00	1600	20230912	-22.38	1078	20231031	15.21	1248	-0.48	20240108	1190	4.37	20240102	1600	-22.38	20230912	1078	15.21	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
79	20240108	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	2	2	0.16	47426153	38396	50.41	1236	1248	1223	1606	866	1236	1235.18	0.30	0	-5984	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	679	16.96	1.86	12	0.07	73.00	664.00	1600	20230912	-22.62	1078	20231031	14.84	1248	-0.80	20240108	1190	4.03	20240102	1600	-22.62	20230912	1078	14.84	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
80	20240108	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	2	2	0.16	44077974	35686	46.86	1236	1248	1223	1606	866	1236	1235.16	0.30	0	-4246	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	679	16.96	1.86	12	0.07	73.00	664.00	1600	20230912	-22.62	1078	20231031	14.84	1248	-0.80	20240108	1190	4.03	20240102	1600	-22.62	20230912	1078	14.84	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
81	20240108	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	2	2	0.16	30611086	24789	32.55	1236	1248	1223	1606	866	1236	1234.87	0.30	0	-3626	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	679	16.96	1.86	12	0.05	73.00	664.00	1600	20230912	-22.62	1078	20231031	14.84	1248	-0.80	20240108	1190	4.03	20240102	1600	-22.62	20230912	1078	14.84	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
82	20240108	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	5	2	0.40	23692979	19180	25.18	1236	1248	1223	1606	866	1236	1235.30	0.30	0	-1495	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	681	17.00	1.87	12	0.03	73.00	664.00	1600	20230912	-22.44	1078	20231031	15.12	1248	-0.56	20240108	1190	4.29	20240102	1600	-22.44	20230912	1078	15.12	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
83	20240108	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	11	2	0.89	18727076	15152	19.89	1236	1248	1223	1606	866	1236	1235.95	0.30	0	-1111	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	684	17.08	1.88	12	0.03	73.00	664.00	1600	20230912	-22.06	1078	20231031	15.68	1248	-0.08	20240108	1190	4.79	20240102	1600	-22.06	20230912	1078	15.68	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
84	20240108	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-3	5	-0.24	6009205	4893	6.42	1236	1236	1223	1606	866	1236	1228.12	0.30	0	-1111	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	676	16.89	1.86	12	0.01	73.00	664.00	1600	20230912	-22.94	1078	20231031	14.38	1245	-0.96	20240105	1190	3.61	20240102	1600	-22.94	20230912	1078	14.38	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
85	20240108	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-1	5	-0.08	297116	241	0.32	1236	1236	1230	1606	866	1236	1232.85	0.30	0	-175	1261	1248	1232	1219	1203	1255	1226	55	370	100	880	1	1	54852263	677	16.92	1.86	12	0.00	73.00	664.00	1600	20230912	-22.81	1078	20231031	14.56	1245	-0.80	20240105	1190	3.78	20240102	1600	-22.81	20230912	1078	14.56	20231031	1.26	N	359090	100	54 억		165250	N	N	0	N	00	N
86	20240105	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	18	2	1.48	93832863	76113	123.26	1219	1245	1216	1583	853	1218	1232.81	0.30	0	892	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	678	16.93	1.86	12	0.14	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1245	-0.72	20240105	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
87	20240105	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	18	2	1.48	89549711	72636	117.63	1219	1245	1216	1583	853	1218	1232.86	0.30	0	953	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	678	16.93	1.86	12	0.13	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1245	-0.72	20240105	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
88	20240105	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	18	2	1.48	85798525	69594	112.70	1219	1245	1216	1583	853	1218	1232.84	0.30	0	696	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	678	16.93	1.86	12	0.13	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1245	-0.72	20240105	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
89	20240105	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	21	2	1.72	80486874	65286	105.72	1219	1245	1216	1583	853	1218	1232.84	0.30	0	-127	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	680	16.97	1.87	12	0.12	73.00	664.00	1600	20230912	-22.56	1078	20231031	14.94	1245	-0.48	20240105	1190	4.12	20240102	1600	-22.56	20230912	1078	14.94	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
90	20240105	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	24	2	1.97	74800400	60689	98.28	1219	1245	1216	1583	853	1218	1232.52	0.30	0	-136	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	681	17.01	1.87	12	0.11	73.00	664.00	1600	20230912	-22.38	1078	20231031	15.21	1245	-0.24	20240105	1190	4.37	20240102	1600	-22.38	20230912	1078	15.21	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
91	20240105	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	22	2	1.81	57890522	46989	76.09	1219	1245	1216	1583	853	1218	1232.00	0.30	0	-1913	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	680	16.99	1.87	12	0.09	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1245	-0.40	20240105	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
92	20240105	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	25	2	2.05	51955618	42207	68.35	1219	1245	1216	1583	853	1218	1230.97	0.30	0	-2150	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	682	17.03	1.87	12	0.08	73.00	664.00	1600	20230912	-22.31	1078	20231031	15.31	1245	-0.16	20240105	1190	4.45	20240102	1600	-22.31	20230912	1078	15.31	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
93	20240105	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	6	2	0.49	26165198	21333	34.55	1219	1230	1218	1583	853	1218	1226.51	0.30	0	-3134	1233	1225	1216	1208	1199	1221	1204	55	365	100	870	1	1	54852263	671	16.77	1.84	12	0.04	73.00	664.00	1600	20230912	-23.50	1078	20231031	13.54	1230	-0.49	20240105	1190	2.86	20240102	1600	-23.50	20230912	1078	13.54	20231031	1.29	N	359090	100	54 억		164358	N	N	0	N	00	N
94	20240104	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	-6	5	-0.49	75117591	61751	113.98	1224	1224	1207	1591	857	1224	1216.46	0.31	0	-7325	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	668	16.68	1.83	12	0.11	73.00	664.00	1600	20230912	-23.88	1078	20231031	12.99	1225	-0.57	20240103	1190	2.35	20240102	1600	-23.88	20230912	1078	12.99	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
95	20240104	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	-6	5	-0.49	70534396	57988	107.03	1224	1224	1207	1591	857	1224	1216.36	0.31	0	-7325	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	668	16.68	1.83	12	0.11	73.00	664.00	1600	20230912	-23.88	1078	20231031	12.99	1225	-0.57	20240103	1190	2.35	20240102	1600	-23.88	20230912	1078	12.99	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
96	20240104	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-4	5	-0.33	52694958	43255	79.84	1224	1224	1207	1591	857	1224	1218.24	0.31	0	-3958	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	669	16.71	1.84	12	0.08	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1225	-0.41	20240103	1190	2.52	20240102	1600	-23.75	20230912	1078	13.17	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
97	20240104	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-5	5	-0.41	51763638	42491	78.43	1224	1224	1207	1591	857	1224	1218.23	0.31	0	-4035	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	669	16.70	1.84	12	0.08	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1225	-0.49	20240103	1190	2.44	20240102	1600	-23.81	20230912	1078	13.08	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
98	20240104	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-3	5	-0.25	45101808	37018	68.33	1224	1224	1211	1591	857	1224	1218.38	0.31	0	-495	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	670	16.73	1.84	12	0.07	73.00	664.00	1600	20230912	-23.69	1078	20231031	13.27	1225	-0.33	20240103	1190	2.61	20240102	1600	-23.69	20230912	1078	13.27	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
99	20240104	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-2	5	-0.16	38567565	31649	58.42	1224	1224	1211	1591	857	1224	1218.60	0.31	0	-500	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	670	16.74	1.84	12	0.06	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1225	-0.24	20240103	1190	2.69	20240102	1600	-23.62	20230912	1078	13.36	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
100	20240104	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	-2	5	-0.16	10255660	8432	15.56	1224	1224	1211	1591	857	1224	1216.28	0.31	0	-211	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	670	16.74	1.84	12	0.02	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1225	-0.24	20240103	1190	2.69	20240102	1600	-23.62	20230912	1078	13.36	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
101	20240104	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	0	3	0.00	91800	75	0.14	1224	1224	1224	1591	857	1224	1224.00	0.31	0	-13	1238	1231	1218	1211	1198	1234	1214	55	367	100	880	1	1	54852263	671	16.77	1.84	12	0.00	73.00	664.00	1600	20230912	-23.50	1078	20231031	13.54	1225	-0.08	20240103	1190	2.86	20240102	1600	-23.50	20230912	1078	13.54	20231031	1.28	N	359090	100	54 억		171649	N	N	0	N	00	N
102	20240103	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	8	2	0.66	64947501	53329	124.08	1217	1225	1205	1580	852	1216	1217.86	0.28	0	17200	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	671	16.77	1.84	12	0.10	73.00	664.00	1600	20230912	-23.50	1078	20231031	13.54	1225	-0.08	20240103	1190	2.86	20240102	1600	-23.50	20230912	1078	13.54	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
103	20240103	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	4	2	0.33	58662984	48186	112.12	1217	1225	1205	1580	852	1216	1217.43	0.28	0	15183	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	669	16.71	1.84	12	0.09	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1225	-0.41	20240103	1190	2.52	20240102	1600	-23.75	20230912	1078	13.17	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
104	20240103	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	6	2	0.49	47545816	39090	90.95	1217	1225	1205	1580	852	1216	1216.32	0.28	0	13387	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	670	16.74	1.84	12	0.07	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1225	-0.24	20240103	1190	2.69	20240102	1600	-23.62	20230912	1078	13.36	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
105	20240103	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	4	2	0.33	41346193	34011	79.13	1217	1225	1205	1580	852	1216	1215.67	0.28	0	9242	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	669	16.71	1.84	12	0.06	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1225	-0.41	20240103	1190	2.52	20240102	1600	-23.75	20230912	1078	13.17	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
106	20240103	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	1	2	0.08	30933534	25441	59.19	1217	1225	1205	1580	852	1216	1215.89	0.28	0	5527	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	668	16.67	1.83	12	0.05	73.00	664.00	1600	20230912	-23.94	1078	20231031	12.89	1225	-0.65	20240103	1190	2.27	20240102	1600	-23.94	20230912	1078	12.89	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
107	20240103	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	3	2	0.25	21630957	17775	41.36	1217	1225	1205	1580	852	1216	1216.93	0.28	0	5407	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	669	16.70	1.84	12	0.03	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1225	-0.49	20240103	1190	2.44	20240102	1600	-23.81	20230912	1078	13.08	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
108	20240103	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	0	3	0.00	6605857	5441	12.66	1217	1219	1205	1580	852	1216	1214.09	0.28	0	308	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	667	16.66	1.83	12	0.01	73.00	664.00	1600	20230912	-24.00	1078	20231031	12.80	1219	0.00	20240102	1190	2.18	20240102	1600	-24.00	20230912	1078	12.80	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
109	20240103	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-1	5	-0.08	24279	20	0.05	1217	1217	1208	1580	852	1216	1212.58	0.28	0	5	1237	1226	1208	1197	1179	1232	1203	55	364	100	870	1	1	54852263	666	16.64	1.83	12	0.00	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1219	-0.33	20240102	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.30	N	359090	100	54 억		154449	N	N	0	N	00	N
110	20240102	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	26	2	2.18	51903735	42896	100.66	1190	1219	1190	1547	833	1190	1209.99	0.28	0	1527	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	667	16.66	1.83	12	0.08	73.00	664.00	1600	20230912	-24.00	1078	20231031	12.80	1219	-0.25	20240102	1190	2.18	20240102	1600	-24.00	20230912	1078	12.80	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
111	20240102	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	25	2	2.10	48010106	39694	93.14	1190	1219	1190	1547	833	1190	1209.51	0.28	0	1527	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	666	16.64	1.83	12	0.07	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1219	-0.33	20240102	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
112	20240102	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	20	2	1.68	32296756	26742	62.75	1190	1214	1190	1547	833	1190	1207.72	0.28	0	-21	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	664	16.58	1.82	12	0.05	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1214	-0.33	20240102	1190	1.68	20240102	1600	-24.38	20230912	1078	12.24	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
113	20240102	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	22	2	1.85	30041331	24879	58.38	1190	1214	1190	1547	833	1190	1207.50	0.28	0	-233	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	665	16.60	1.83	12	0.05	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1214	-0.16	20240102	1190	1.85	20240102	1600	-24.25	20230912	1078	12.43	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
114	20240102	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	21	2	1.76	19686021	16329	38.32	1190	1213	1190	1547	833	1190	1205.59	0.28	0	-1333	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	664	16.59	1.82	12	0.03	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1213	-0.16	20240102	1190	1.76	20240102	1600	-24.31	20230912	1078	12.34	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
115	20240102	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	15	2	1.26	13104408	10883	25.54	1190	1210	1190	1547	833	1190	1204.12	0.28	0	-475	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	661	16.51	1.81	12	0.02	73.00	664.00	1600	20230912	-24.69	1078	20231031	11.78	1210	-0.41	20240102	1190	1.26	20240102	1600	-24.69	20230912	1078	11.78	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
116	20240102	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	14	2	1.18	2462506	2042	4.79	1190	1210	1190	1547	833	1190	1205.93	0.28	0	-88	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	660	16.49	1.81	12	0.00	73.00	664.00	1600	20230912	-24.75	1078	20231031	11.69	1210	-0.50	20240102	1190	1.18	20240102	1600	-24.75	20230912	1078	11.69	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N
117	20240102	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	0	3	0.00	0	0	0.00	0	0	0	1547	833	1190	0.00	0.28	0	0	1221	1205	1189	1173	1157	1213	1181	55	357	100	850	1	1	54852263	653	16.30	1.79	12	0.00	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	0	0.00	0	0	0.00	0	1600	-25.62	20230912	1078	10.39	20231031	1.30	N	359090	100	54 억		152922	N	N	0	N	00	N