KissMeData/246250/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	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	0	3	0.00	75067170	14620	46.51	5160	5240	5120	6700	3620	5160	5134.55	0.99	0	-112	5493	5326	5223	5056	4953	5275	5005	38	1540	500	3610	10	1	7674103	396	12.52	5.28	12	0.19	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	6500	-20.62	20240103	5030	2.58	20240102	11320	-54.42	20230705	3955	30.47	20231113	0.33	N	246250	500	38 억		75590	N	N	0	N	00	N
3	20240123	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-10	5	-0.19	73054770	14229	45.27	5160	5240	5120	6700	3620	5160	5134.22	0.99	0	-71	5493	5326	5223	5056	4953	5275	5005	38	1540	500	3610	10	1	7674103	395	12.50	5.27	12	0.19	412.00	977.00	11320	20230705	-54.51	3955	20231113	30.21	6500	-20.77	20240103	5030	2.39	20240102	11320	-54.51	20230705	3955	30.21	20231113	0.33	N	246250	500	38 억		75590	N	N	0	N	00	N
4	20240123	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	10	2	0.19	3828110	742	2.36	5160	5240	5120	6700	3620	5160	5159.18	0.99	0	-478	5493	5326	5223	5056	4953	5275	5005	38	1540	500	3610	10	1	7674103	397	12.55	5.29	12	0.01	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	6500	-20.46	20240103	5030	2.78	20240102	11320	-54.33	20230705	3955	30.72	20231113	0.33	N	246250	500	38 억		75590	N	N	0	N	00	N
5	20240123	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-20	5	-0.39	2469840	479	1.52	5160	5240	5140	6700	3620	5160	5156.24	0.99	0	-470	5493	5326	5223	5056	4953	5275	5005	38	1540	500	3610	10	1	7674103	394	12.48	5.26	12	0.01	412.00	977.00	11320	20230705	-54.59	3955	20231113	29.96	6500	-20.92	20240103	5030	2.19	20240102	11320	-54.59	20230705	3955	29.96	20231113	0.33	N	246250	500	38 억		75590	N	N	0	N	00	N
6	20240119	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-80	5	-1.52	158208910	30127	191.56	5280	5400	5150	6860	3700	5280	5251.40	0.84	0	1789	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	399	12.62	5.32	12	0.39	412.00	977.00	11320	20230705	-54.06	3955	20231113	31.48	6500	-20.00	20240103	5030	3.38	20240102	11320	-54.06	20230705	3955	31.48	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
7	20240119	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-80	5	-1.52	155393910	29585	188.12	5280	5400	5150	6860	3700	5280	5252.46	0.84	0	1789	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	399	12.62	5.32	12	0.39	412.00	977.00	11320	20230705	-54.06	3955	20231113	31.48	6500	-20.00	20240103	5030	3.38	20240102	11320	-54.06	20230705	3955	31.48	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
8	20240119	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-110	5	-2.08	110117030	20839	132.50	5280	5400	5170	6860	3700	5280	5284.18	0.84	0	2726	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	397	12.55	5.29	12	0.27	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	6500	-20.46	20240103	5030	2.78	20240102	11320	-54.33	20230705	3955	30.72	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
9	20240119	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-50	5	-0.95	84074120	15835	100.69	5280	5400	5230	6860	3700	5280	5309.39	0.84	0	1896	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	401	12.69	5.35	12	0.21	412.00	977.00	11320	20230705	-53.80	3955	20231113	32.24	6500	-19.54	20240103	5030	3.98	20240102	11320	-53.80	20230705	3955	32.24	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
10	20240119	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	10	2	0.19	71490470	13441	85.46	5280	5400	5280	6860	3700	5280	5318.84	0.84	0	1488	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	406	12.84	5.41	12	0.18	412.00	977.00	11320	20230705	-53.27	3955	20231113	33.75	6500	-18.62	20240103	5030	5.17	20240102	11320	-53.27	20230705	3955	33.75	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
11	20240119	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	50	2	0.95	65912850	12388	78.77	5280	5400	5280	6860	3700	5280	5320.70	0.84	0	2508	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	409	12.94	5.46	12	0.16	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	6500	-18.00	20240103	5030	5.96	20240102	11320	-52.92	20230705	3955	34.77	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
12	20240119	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	50	2	0.95	46072720	8669	55.12	5280	5400	5280	6860	3700	5280	5314.65	0.84	0	2868	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	409	12.94	5.46	12	0.11	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	6500	-18.00	20240103	5030	5.96	20240102	11320	-52.92	20230705	3955	34.77	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
13	20240119	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	90	2	1.70	22812810	4305	27.37	5280	5400	5280	6860	3700	5280	5299.14	0.84	0	2895	5473	5376	5293	5196	5113	5425	5245	38	1580	500	3690	10	1	7674103	412	13.03	5.50	12	0.06	412.00	977.00	11320	20230705	-52.56	3955	20231113	35.78	6500	-17.38	20240103	5030	6.76	20240102	11320	-52.56	20230705	3955	35.78	20231113	0.38	N	246250	500	38 억		64624	N	N	0	N	00	N
14	20240118	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-40	5	-0.75	82034110	15627	44.26	5230	5390	5210	6910	3730	5320	5249.51	0.84	0	-150	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	405	12.82	5.40	12	0.20	412.00	977.00	11320	20230705	-53.36	3955	20231113	33.50	6500	-18.77	20240103	5030	4.97	20240102	11320	-53.36	20230705	3955	33.50	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
15	20240118	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-110	5	-2.07	76877960	14647	41.48	5230	5390	5210	6910	3730	5320	5248.72	0.84	0	-27	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	400	12.65	5.33	12	0.19	412.00	977.00	11320	20230705	-53.98	3955	20231113	31.73	6500	-19.85	20240103	5030	3.58	20240102	11320	-53.98	20230705	3955	31.73	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
16	20240118	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-100	5	-1.88	48804170	9265	26.24	5230	5390	5210	6910	3730	5320	5267.58	0.84	0	-61	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	401	12.67	5.34	12	0.12	412.00	977.00	11320	20230705	-53.89	3955	20231113	31.98	6500	-19.69	20240103	5030	3.78	20240102	11320	-53.89	20230705	3955	31.98	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
17	20240118	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-50	5	-0.94	38857070	7366	20.86	5230	5390	5230	6910	3730	5320	5275.19	0.84	0	406	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	404	12.79	5.39	12	0.10	412.00	977.00	11320	20230705	-53.45	3955	20231113	33.25	6500	-18.92	20240103	5030	4.77	20240102	11320	-53.45	20230705	3955	33.25	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
18	20240118	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	10	2	0.19	37790620	7164	20.29	5230	5390	5230	6910	3730	5320	5275.07	0.84	0	560	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	409	12.94	5.46	12	0.09	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	6500	-18.00	20240103	5030	5.96	20240102	11320	-52.92	20230705	3955	34.77	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
19	20240118	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	29631330	5622	15.92	5230	5390	5230	6910	3730	5320	5270.60	0.84	0	666	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	407	12.86	5.42	12	0.07	412.00	977.00	11320	20230705	-53.18	3955	20231113	34.01	6500	-18.46	20240103	5030	5.37	20240102	11320	-53.18	20230705	3955	34.01	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
20	20240118	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	10	2	0.19	21974790	4183	11.85	5230	5340	5230	6910	3730	5320	5253.36	0.84	0	1167	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	409	12.94	5.46	12	0.05	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	6500	-18.00	20240103	5030	5.96	20240102	11320	-52.92	20230705	3955	34.77	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
21	20240118	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	3126620	597	1.69	5230	5340	5230	6910	3730	5320	5237.22	0.84	0	444	5533	5426	5333	5226	5133	5380	5180	38	1590	500	3720	10	1	7674103	407	12.86	5.42	12	0.01	412.00	977.00	11320	20230705	-53.18	3955	20231113	34.01	6500	-18.46	20240103	5030	5.37	20240102	11320	-53.18	20230705	3955	34.01	20231113	0.38	N	246250	500	38 억		64774	N	N	0	N	00	N
22	20240117	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-100	5	-1.85	187563170	35310	198.69	5360	5440	5240	7040	3800	5420	5311.90	0.93	0	-5692	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	408	12.91	5.45	12	0.46	412.00	977.00	11320	20230705	-53.00	3955	20231113	34.51	6500	-18.15	20240103	5030	5.77	20240102	11320	-53.00	20230705	3955	34.51	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
23	20240117	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-70	5	-1.29	172289590	32414	182.40	5360	5440	5240	7040	3800	5420	5315.28	0.93	0	-5662	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	411	12.99	5.48	12	0.42	412.00	977.00	11320	20230705	-52.74	3955	20231113	35.27	6500	-17.69	20240103	5030	6.36	20240102	11320	-52.74	20230705	3955	35.27	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
24	20240117	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-60	5	-1.11	161962490	30479	171.51	5360	5440	5240	7040	3800	5420	5313.90	0.93	0	-5395	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	411	13.01	5.49	12	0.40	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	6500	-17.54	20240103	5030	6.56	20240102	11320	-52.65	20230705	3955	35.52	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
25	20240117	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-180	5	-3.32	139476780	26209	147.48	5360	5440	5240	7040	3800	5420	5321.71	0.93	0	-6164	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	402	12.72	5.36	12	0.34	412.00	977.00	11320	20230705	-53.71	3955	20231113	32.49	6500	-19.38	20240103	5030	4.17	20240102	11320	-53.71	20230705	3955	32.49	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
26	20240117	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-110	5	-2.03	126426330	23726	133.51	5360	5440	5250	7040	3800	5420	5328.60	0.93	0	-5913	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	407	12.89	5.44	12	0.31	412.00	977.00	11320	20230705	-53.09	3955	20231113	34.26	6500	-18.31	20240103	5030	5.57	20240102	11320	-53.09	20230705	3955	34.26	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
27	20240117	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-110	5	-2.03	79746990	14898	83.83	5360	5440	5310	7040	3800	5420	5352.87	0.93	0	-4092	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	407	12.89	5.44	12	0.19	412.00	977.00	11320	20230705	-53.09	3955	20231113	34.26	6500	-18.31	20240103	5030	5.57	20240102	11320	-53.09	20230705	3955	34.26	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
28	20240117	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-60	5	-1.11	51019680	9521	53.58	5360	5440	5340	7040	3800	5420	5358.65	0.93	0	-3261	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	411	13.01	5.49	12	0.12	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	6500	-17.54	20240103	5030	6.56	20240102	11320	-52.65	20230705	3955	35.52	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
29	20240117	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-30	5	-0.55	8001840	1492	8.40	5360	5440	5350	7040	3800	5420	5363.16	0.93	0	-356	5520	5470	5440	5390	5360	5455	5375	38	1620	500	3790	10	1	7674103	414	13.08	5.52	12	0.02	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	6500	-17.08	20240103	5030	7.16	20240102	11320	-52.39	20230705	3955	36.28	20231113	0.39	N	246250	500	38 억		71691	N	N	0	N	00	N
30	20240116	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	96365850	17769	36.43	5470	5490	5410	7110	3830	5470	5423.26	0.93	0	246	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	416	13.16	5.55	12	0.23	412.00	977.00	11320	20230705	-52.12	3955	20231113	37.04	6500	-16.62	20240103	5030	7.75	20240102	11320	-52.12	20230705	3955	37.04	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
31	20240116	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	89926320	16580	33.99	5470	5490	5410	7110	3830	5470	5423.78	0.93	0	339	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	416	13.16	5.55	12	0.22	412.00	977.00	11320	20230705	-52.12	3955	20231113	37.04	6500	-16.62	20240103	5030	7.75	20240102	11320	-52.12	20230705	3955	37.04	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
32	20240116	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	81686520	15060	30.88	5470	5490	5410	7110	3830	5470	5424.07	0.93	0	1544	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	419	13.25	5.59	12	0.20	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	6500	-16.00	20240103	5030	8.55	20240102	11320	-51.77	20230705	3955	38.05	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
33	20240116	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	59747570	11017	22.59	5470	5490	5410	7110	3830	5470	5423.22	0.93	0	1530	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	419	13.25	5.59	12	0.14	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	6500	-16.00	20240103	5030	8.55	20240102	11320	-51.77	20230705	3955	38.05	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
34	20240116	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	53441930	9855	20.21	5470	5490	5410	7110	3830	5470	5422.82	0.93	0	1571	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	419	13.25	5.59	12	0.13	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	6500	-16.00	20240103	5030	8.55	20240102	11320	-51.77	20230705	3955	38.05	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
35	20240116	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	49118310	9062	18.58	5470	5490	5410	7110	3830	5470	5420.25	0.93	0	1552	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	419	13.25	5.59	12	0.12	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	6500	-16.00	20240103	5030	8.55	20240102	11320	-51.77	20230705	3955	38.05	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
36	20240116	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	37047870	6834	14.01	5470	5490	5410	7110	3830	5470	5421.11	0.93	0	1353	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	417	13.20	5.57	12	0.09	412.00	977.00	11320	20230705	-51.94	3955	20231113	37.55	6500	-16.31	20240103	5030	8.15	20240102	11320	-51.94	20230705	3955	37.55	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
37	20240116	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	5448340	1003	2.06	5470	5490	5420	7110	3830	5470	5432.04	0.93	0	279	5723	5596	5473	5346	5223	5535	5285	38	1640	500	3820	10	1	7674103	417	13.20	5.57	12	0.01	412.00	977.00	11320	20230705	-51.94	3955	20231113	37.55	6500	-16.31	20240103	5030	8.15	20240102	11320	-51.94	20230705	3955	37.55	20231113	0.32	N	246250	500	38 억		71266	N	N	0	N	00	N
38	20240115	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-60	5	-1.08	265535850	48633	147.28	5490	5600	5350	7180	3880	5530	5459.81	1.01	0	-6227	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	420	13.28	5.60	12	0.63	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	6500	-15.85	20240103	5030	8.75	20240102	11320	-51.68	20230705	3955	38.31	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
39	20240115	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-80	5	-1.45	221613800	40578	122.89	5490	5600	5350	7180	3880	5530	5461.22	1.01	0	-4947	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	418	13.23	5.58	12	0.53	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	6500	-16.15	20240103	5030	8.35	20240102	11320	-51.86	20230705	3955	37.80	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
40	20240115	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-70	5	-1.27	207821020	38045	115.22	5490	5600	5350	7180	3880	5530	5462.28	1.01	0	-4523	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	419	13.25	5.59	12	0.50	412.00	977.00	11320	20230705	-51.77	3955	20231113	38.05	6500	-16.00	20240103	5030	8.55	20240102	11320	-51.77	20230705	3955	38.05	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
41	20240115	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-30	5	-0.54	80545250	14583	44.16	5490	5600	5460	7180	3880	5530	5523.17	1.01	0	1106	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	422	13.35	5.63	12	0.19	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	6500	-15.38	20240103	5030	9.34	20240102	11320	-51.41	20230705	3955	39.06	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
42	20240115	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-10	5	-0.18	72798380	13177	39.91	5490	5600	5460	7180	3880	5530	5524.60	1.01	0	1501	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	424	13.40	5.65	12	0.17	412.00	977.00	11320	20230705	-51.24	3955	20231113	39.57	6500	-15.08	20240103	5030	9.74	20240102	11320	-51.24	20230705	3955	39.57	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
43	20240115	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	0	3	0.00	66341730	12005	36.36	5490	5600	5460	7180	3880	5530	5526.13	1.01	0	1493	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	424	13.42	5.66	12	0.16	412.00	977.00	11320	20230705	-51.15	3955	20231113	39.82	6500	-14.92	20240103	5030	9.94	20240102	11320	-51.15	20230705	3955	39.82	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
44	20240115	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	50	2	0.90	26009270	4712	14.27	5490	5600	5460	7180	3880	5530	5519.52	1.01	0	1121	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	428	13.54	5.71	12	0.06	412.00	977.00	11320	20230705	-50.71	3955	20231113	41.09	6500	-14.15	20240103	5030	10.93	20240102	11320	-50.71	20230705	3955	41.09	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
45	20240115	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	0	3	0.00	12887510	2347	7.11	5490	5530	5460	7180	3880	5530	5488.87	1.01	0	185	5776	5652	5576	5452	5376	5615	5415	38	1650	500	3870	10	1	7674103	424	13.42	5.66	12	0.03	412.00	977.00	11320	20230705	-51.15	3955	20231113	39.82	6500	-14.92	20240103	5030	9.94	20240102	11320	-51.15	20230705	3955	39.82	20231113	0.33	N	246250	500	38 억		77891	N	N	0	N	00	N
46	20240112	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-110	5	-1.95	181061960	32670	63.36	5700	5700	5500	7330	3950	5640	5542.14	1.11	0	-7211	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	424	13.42	5.66	12	0.43	412.00	977.00	11320	20230705	-51.15	3955	20231113	39.82	6500	-14.92	20240103	5030	9.94	20240102	11320	-51.15	20230705	3955	39.82	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
47	20240112	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-100	5	-1.77	171235070	30893	59.92	5700	5700	5500	7330	3950	5640	5542.84	1.11	0	-6952	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	425	13.45	5.67	12	0.40	412.00	977.00	11320	20230705	-51.06	3955	20231113	40.08	6500	-14.77	20240103	5030	10.14	20240102	11320	-51.06	20230705	3955	40.08	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
48	20240112	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-90	5	-1.60	125099970	22551	43.74	5700	5700	5500	7330	3950	5640	5547.42	1.11	0	-6667	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	426	13.47	5.68	12	0.29	412.00	977.00	11320	20230705	-50.97	3955	20231113	40.33	6500	-14.62	20240103	5030	10.34	20240102	11320	-50.97	20230705	3955	40.33	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
49	20240112	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-40	5	-0.71	105931730	19102	37.05	5700	5700	5500	7330	3950	5640	5545.58	1.11	0	-5833	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	430	13.59	5.73	12	0.25	412.00	977.00	11320	20230705	-50.53	3955	20231113	41.59	6500	-13.85	20240103	5030	11.33	20240102	11320	-50.53	20230705	3955	41.59	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
50	20240112	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-70	5	-1.24	98514920	17778	34.48	5700	5700	5500	7330	3950	5640	5541.39	1.11	0	-4729	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	427	13.52	5.70	12	0.23	412.00	977.00	11320	20230705	-50.80	3955	20231113	40.83	6500	-14.31	20240103	5030	10.74	20240102	11320	-50.80	20230705	3955	40.83	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
51	20240112	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-120	5	-2.13	84779160	15320	29.71	5700	5700	5500	7330	3950	5640	5533.88	1.11	0	-3516	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	424	13.40	5.65	12	0.20	412.00	977.00	11320	20230705	-51.24	3955	20231113	39.57	6500	-15.08	20240103	5030	9.74	20240102	11320	-51.24	20230705	3955	39.57	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
52	20240112	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-130	5	-2.30	70253690	12687	24.61	5700	5700	5510	7330	3950	5640	5537.45	1.11	0	-3672	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	423	13.37	5.64	12	0.17	412.00	977.00	11320	20230705	-51.33	3955	20231113	39.32	6500	-15.23	20240103	5030	9.54	20240102	11320	-51.33	20230705	3955	39.32	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
53	20240112	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-80	5	-1.42	9054860	1611	3.12	5700	5700	5550	7330	3950	5640	5620.63	1.11	0	-101	5826	5732	5606	5512	5386	5780	5560	38	1690	500	3940	10	1	7674103	427	13.50	5.69	12	0.02	412.00	977.00	11320	20230705	-50.88	3955	20231113	40.58	6500	-14.46	20240103	5030	10.54	20240102	11320	-50.88	20230705	3955	40.58	20231113	0.34	N	246250	500	38 억		84900	N	N	0	N	00	N
54	20240111	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	100	2	1.81	286133120	51493	15.45	5600	5700	5480	7200	3880	5540	5556.63	1.05	0	4373	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	433	13.69	5.77	12	0.67	412.00	977.00	11320	20230705	-50.18	3955	20231113	42.60	6500	-13.23	20240103	5030	12.13	20240102	11320	-50.18	20230705	3955	42.60	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
55	20240111	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	60	2	1.08	263103350	47403	14.23	5600	5700	5480	7200	3880	5540	5550.35	1.05	0	3660	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	430	13.59	5.73	12	0.62	412.00	977.00	11320	20230705	-50.53	3955	20231113	41.59	6500	-13.85	20240103	5030	11.33	20240102	11320	-50.53	20230705	3955	41.59	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
56	20240111	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	50	2	0.90	226198140	40852	12.26	5600	5660	5480	7200	3880	5540	5537.02	1.05	0	2568	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	429	13.57	5.72	12	0.53	412.00	977.00	11320	20230705	-50.62	3955	20231113	41.34	6500	-14.00	20240103	5030	11.13	20240102	11320	-50.62	20230705	3955	41.34	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
57	20240111	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	10	2	0.18	183446230	33206	9.97	5600	5620	5480	7200	3880	5540	5524.49	1.05	0	1328	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	426	13.47	5.68	12	0.43	412.00	977.00	11320	20230705	-50.97	3955	20231113	40.33	6500	-14.62	20240103	5030	10.34	20240102	11320	-50.97	20230705	3955	40.33	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
58	20240111	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	168615630	30514	9.16	5600	5620	5480	7200	3880	5540	5525.84	1.05	0	1409	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	422	13.35	5.63	12	0.40	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	6500	-15.38	20240103	5030	9.34	20240102	11320	-51.41	20230705	3955	39.06	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
59	20240111	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-40	5	-0.72	155951040	28225	8.47	5600	5620	5480	7200	3880	5540	5525.28	1.05	0	1849	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	422	13.35	5.63	12	0.37	412.00	977.00	11320	20230705	-51.41	3955	20231113	39.06	6500	-15.38	20240103	5030	9.34	20240102	11320	-51.41	20230705	3955	39.06	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
60	20240111	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	0	3	0.00	94071960	16979	5.10	5600	5620	5520	7200	3880	5540	5540.49	1.05	0	1799	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	425	13.45	5.67	12	0.22	412.00	977.00	11320	20230705	-51.06	3955	20231113	40.08	6500	-14.77	20240103	5030	10.14	20240102	11320	-51.06	20230705	3955	40.08	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
61	20240111	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-20	5	-0.36	39273270	7070	2.12	5600	5620	5520	7200	3880	5540	5554.92	1.05	0	710	6273	5906	5633	5266	4993	6090	5450	38	1660	500	3870	10	1	7674103	424	13.40	5.65	12	0.09	412.00	977.00	11320	20230705	-51.24	3955	20231113	39.57	6500	-15.08	20240103	5030	9.74	20240102	11320	-51.24	20230705	3955	39.57	20231113	0.34	N	246250	500	38 억		80283	N	N	0	N	00	N
62	20240110	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	150	2	2.78	1892081350	332540	544.01	5360	6000	5360	7000	3780	5390	5689.79	1.05	0	5552	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	425	13.45	5.67	12	4.33	412.00	977.00	11320	20230705	-51.06	3955	20231113	40.08	6500	-14.77	20240103	5030	10.14	20240102	11320	-51.06	20230705	3955	40.08	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
63	20240110	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	130	2	2.41	1844199070	323879	529.85	5360	6000	5360	7000	3780	5390	5694.10	1.05	0	8425	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	424	13.40	5.65	12	4.22	412.00	977.00	11320	20230705	-51.24	3955	20231113	39.57	6500	-15.08	20240103	5030	9.74	20240102	11320	-51.24	20230705	3955	39.57	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
64	20240110	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	190	2	3.53	1667198850	291757	477.30	5360	6000	5360	7000	3780	5390	5714.34	1.05	0	3690	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	428	13.54	5.71	12	3.80	412.00	977.00	11320	20230705	-50.71	3955	20231113	41.09	6500	-14.15	20240103	5030	10.93	20240102	11320	-50.71	20230705	3955	41.09	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
65	20240110	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	500	2	9.28	572315050	101617	166.24	5360	5890	5360	7000	3780	5390	5632.08	1.05	0	6196	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	452	14.30	6.03	12	1.32	412.00	977.00	11320	20230705	-47.97	3955	20231113	48.93	6500	-9.38	20240103	5030	17.10	20240102	11320	-47.97	20230705	3955	48.93	20231113	0.35	N	246250	500	38 억		80922	Y	N	0	N	00	N
66	20240110	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	190	2	3.53	316750650	57216	93.60	5360	5700	5360	7000	3780	5390	5536.05	1.05	0	4805	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	428	13.54	5.71	12	0.75	412.00	977.00	11320	20230705	-50.71	3955	20231113	41.09	6500	-14.15	20240103	5030	10.93	20240102	11320	-50.71	20230705	3955	41.09	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
67	20240110	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	250	2	4.64	195710960	35607	58.25	5360	5700	5360	7000	3780	5390	5496.42	1.05	0	2814	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	433	13.69	5.77	12	0.46	412.00	977.00	11320	20230705	-50.18	3955	20231113	42.60	6500	-13.23	20240103	5030	12.13	20240102	11320	-50.18	20230705	3955	42.60	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
68	20240110	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	56406270	10432	17.07	5360	5470	5360	7000	3780	5390	5407.04	1.05	0	-3772	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	414	13.11	5.53	12	0.14	412.00	977.00	11320	20230705	-52.30	3955	20231113	36.54	6500	-16.92	20240103	5030	7.36	20240102	11320	-52.30	20230705	3955	36.54	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
69	20240110	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-10	5	-0.19	7797990	1444	2.36	5360	5470	5360	7000	3780	5390	5400.27	1.05	0	-258	5623	5506	5413	5296	5203	5565	5355	38	1610	500	3770	10	1	7674103	413	13.06	5.51	12	0.02	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	6500	-17.23	20240103	5030	6.96	20240102	11320	-52.47	20230705	3955	36.03	20231113	0.35	N	246250	500	38 억		80922	N	N	0	N	00	N
70	20240109	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	30	2	0.56	329999690	60769	117.23	5360	5530	5320	6960	3760	5360	5430.65	0.94	0	8674	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	414	13.08	5.52	12	0.79	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	6500	-17.08	20240103	5030	7.16	20240102	11320	-52.39	20230705	3955	36.28	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
71	20240109	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	30	2	0.56	312228760	57473	110.87	5360	5530	5320	6960	3760	5360	5432.62	0.94	0	8376	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	414	13.08	5.52	12	0.75	412.00	977.00	11320	20230705	-52.39	3955	20231113	36.28	6500	-17.08	20240103	5030	7.16	20240102	11320	-52.39	20230705	3955	36.28	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
72	20240109	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	90	2	1.68	290536680	53459	103.13	5360	5530	5320	6960	3760	5360	5434.76	0.94	0	7396	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	418	13.23	5.58	12	0.70	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	6500	-16.15	20240103	5030	8.35	20240102	11320	-51.86	20230705	3955	37.80	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
73	20240109	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	70	2	1.31	275908310	50763	97.92	5360	5530	5320	6960	3760	5360	5435.22	0.94	0	7360	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	417	13.18	5.56	12	0.66	412.00	977.00	11320	20230705	-52.03	3955	20231113	37.29	6500	-16.46	20240103	5030	7.95	20240102	11320	-52.03	20230705	3955	37.29	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
74	20240109	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	110	2	2.05	211110710	38829	74.90	5360	5530	5320	6960	3760	5360	5436.93	0.94	0	4672	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	420	13.28	5.60	12	0.51	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	6500	-15.85	20240103	5030	8.75	20240102	11320	-51.68	20230705	3955	38.31	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
75	20240109	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	130	2	2.43	155245520	28598	55.17	5360	5530	5320	6960	3760	5360	5428.54	0.94	0	3506	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	421	13.33	5.62	12	0.37	412.00	977.00	11320	20230705	-51.50	3955	20231113	38.81	6500	-15.54	20240103	5030	9.15	20240102	11320	-51.50	20230705	3955	38.81	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
76	20240109	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	90	2	1.68	78962440	14660	28.28	5360	5470	5320	6960	3760	5360	5386.25	0.94	0	2066	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	418	13.23	5.58	12	0.19	412.00	977.00	11320	20230705	-51.86	3955	20231113	37.80	6500	-16.15	20240103	5030	8.35	20240102	11320	-51.86	20230705	3955	37.80	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
77	20240109	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	20	2	0.37	41432270	7763	14.98	5360	5390	5320	6960	3760	5360	5337.15	0.94	0	1083	5526	5442	5316	5232	5106	5485	5275	38	1600	500	3750	10	1	7674103	413	13.06	5.51	12	0.10	412.00	977.00	11320	20230705	-52.47	3955	20231113	36.03	6500	-17.23	20240103	5030	6.96	20240102	11320	-52.47	20230705	3955	36.03	20231113	0.39	N	246250	500	38 억		72248	N	N	0	N	00	N
78	20240108	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	40	2	0.75	271507800	51482	41.75	5230	5400	5190	6910	3730	5320	5273.84	0.89	0	3745	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	411	13.01	5.49	12	0.67	412.00	977.00	11320	20230705	-52.65	3955	20231113	35.52	6500	-17.54	20240103	5030	6.56	20240102	11320	-52.65	20230705	3955	35.52	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
79	20240108	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	10	2	0.19	264829230	50235	40.74	5230	5400	5190	6910	3730	5320	5271.81	0.89	0	3475	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	409	12.94	5.46	12	0.65	412.00	977.00	11320	20230705	-52.92	3955	20231113	34.77	6500	-18.00	20240103	5030	5.96	20240102	11320	-52.92	20230705	3955	34.77	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
80	20240108	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	0	3	0.00	238725590	45351	36.78	5230	5370	5190	6910	3730	5320	5263.95	0.89	0	2553	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	408	12.91	5.45	12	0.59	412.00	977.00	11320	20230705	-53.00	3955	20231113	34.51	6500	-18.15	20240103	5030	5.77	20240102	11320	-53.00	20230705	3955	34.51	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
81	20240108	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-50	5	-0.94	210659780	40035	32.47	5230	5370	5190	6910	3730	5320	5261.89	0.89	0	1696	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	404	12.79	5.39	12	0.52	412.00	977.00	11320	20230705	-53.45	3955	20231113	33.25	6500	-18.92	20240103	5030	4.77	20240102	11320	-53.45	20230705	3955	33.25	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
82	20240108	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-30	5	-0.56	126056700	23959	19.43	5230	5370	5190	6910	3730	5320	5261.35	0.89	0	1306	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	406	12.84	5.41	12	0.31	412.00	977.00	11320	20230705	-53.27	3955	20231113	33.75	6500	-18.62	20240103	5030	5.17	20240102	11320	-53.27	20230705	3955	33.75	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
83	20240108	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	0	3	0.00	75417590	14354	11.64	5230	5370	5190	6910	3730	5320	5254.12	0.89	0	942	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	408	12.91	5.45	12	0.19	412.00	977.00	11320	20230705	-53.00	3955	20231113	34.51	6500	-18.15	20240103	5030	5.77	20240102	11320	-53.00	20230705	3955	34.51	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
84	20240108	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	63444710	12094	9.81	5230	5370	5190	6910	3730	5320	5245.97	0.89	0	896	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	407	12.86	5.42	12	0.16	412.00	977.00	11320	20230705	-53.18	3955	20231113	34.01	6500	-18.46	20240103	5030	5.37	20240102	11320	-53.18	20230705	3955	34.01	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
85	20240108	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-80	5	-1.50	9672250	1842	1.49	5230	5280	5230	6910	3730	5320	5250.95	0.89	0	188	5640	5480	5320	5160	5000	5560	5240	38	1590	500	3720	10	1	7674103	402	12.72	5.36	12	0.02	412.00	977.00	11320	20230705	-53.71	3955	20231113	32.49	6500	-19.38	20240103	5030	4.17	20240102	11320	-53.71	20230705	3955	32.49	20231113	0.52	N	246250	500	38 억		68503	N	N	0	N	00	N
86	20240105	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	100	2	1.92	654189370	122405	111.81	5210	5480	5160	6780	3660	5220	5345.52	0.47	0	32658	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	408	12.91	5.45	12	1.60	412.00	977.00	11320	20230705	-53.00	3955	20231113	34.51	6500	-18.15	20240103	5030	5.77	20240102	11320	-53.00	20230705	3955	34.51	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
87	20240105	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	40	2	0.77	638993860	119534	109.18	5210	5480	5160	6780	3660	5220	5346.80	0.47	0	32360	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	404	12.77	5.38	12	1.56	412.00	977.00	11320	20230705	-53.53	3955	20231113	33.00	6500	-19.08	20240103	5030	4.57	20240102	11320	-53.53	20230705	3955	33.00	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
88	20240105	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	70	2	1.34	525570610	98046	89.56	5210	5480	5160	6780	3660	5220	5361.94	0.47	0	25782	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	406	12.84	5.41	12	1.28	412.00	977.00	11320	20230705	-53.27	3955	20231113	33.75	6500	-18.62	20240103	5030	5.17	20240102	11320	-53.27	20230705	3955	33.75	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
89	20240105	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	80	2	1.53	493884510	92044	84.07	5210	5480	5160	6780	3660	5220	5367.39	0.47	0	25705	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	407	12.86	5.42	12	1.20	412.00	977.00	11320	20230705	-53.18	3955	20231113	34.01	6500	-18.46	20240103	5030	5.37	20240102	11320	-53.18	20230705	3955	34.01	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
90	20240105	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	70	2	1.34	469342750	87453	79.88	5210	5480	5160	6780	3660	5220	5368.54	0.47	0	25448	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	406	12.84	5.41	12	1.14	412.00	977.00	11320	20230705	-53.27	3955	20231113	33.75	6500	-18.62	20240103	5030	5.17	20240102	11320	-53.27	20230705	3955	33.75	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
91	20240105	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	70	2	1.34	456960650	85113	77.74	5210	5480	5160	6780	3660	5220	5370.69	0.47	0	25039	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	406	12.84	5.41	12	1.11	412.00	977.00	11320	20230705	-53.27	3955	20231113	33.75	6500	-18.62	20240103	5030	5.17	20240102	11320	-53.27	20230705	3955	33.75	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
92	20240105	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	220	2	4.21	379479960	70680	64.56	5210	5480	5160	6780	3660	5220	5371.18	0.47	0	22013	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	417	13.20	5.57	12	0.92	412.00	977.00	11320	20230705	-51.94	3955	20231113	37.55	6500	-16.31	20240103	5030	8.15	20240102	11320	-51.94	20230705	3955	37.55	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
93	20240105	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	30	2	0.57	64900680	12451	11.37	5210	5270	5160	6780	3660	5220	5211.81	0.47	0	3066	5473	5346	5203	5076	4933	5410	5140	38	1560	500	3650	10	1	7674103	403	12.74	5.37	12	0.16	412.00	977.00	11320	20230705	-53.62	3955	20231113	32.74	6500	-19.23	20240103	5030	4.37	20240102	11320	-53.62	20230705	3955	32.74	20231113	0.21	N	246250	500	38 억		36282	N	N	0	N	00	N
94	20240104	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	40	2	0.77	562012310	108781	10.96	5180	5330	5060	6730	3630	5180	5166.44	0.40	0	4930	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	401	12.67	5.34	12	1.42	412.00	977.00	11320	20230705	-53.89	3955	20231113	31.98	6500	-19.69	20240103	5030	3.78	20240102	11320	-53.89	20230705	3955	31.98	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
95	20240104	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	20	2	0.39	531438820	102924	10.37	5180	5330	5060	6730	3630	5180	5163.41	0.40	0	5005	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	399	12.62	5.32	12	1.34	412.00	977.00	11320	20230705	-54.06	3955	20231113	31.48	6500	-20.00	20240103	5030	3.38	20240102	11320	-54.06	20230705	3955	31.48	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
96	20240104	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	20	2	0.39	471143980	91345	9.21	5180	5330	5060	6730	3630	5180	5157.85	0.40	0	3762	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	399	12.62	5.32	12	1.19	412.00	977.00	11320	20230705	-54.06	3955	20231113	31.48	6500	-20.00	20240103	5030	3.38	20240102	11320	-54.06	20230705	3955	31.48	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
97	20240104	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-10	5	-0.19	437827340	84907	8.56	5180	5330	5060	6730	3630	5180	5156.55	0.40	0	2602	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	397	12.55	5.29	12	1.11	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	6500	-20.46	20240103	5030	2.78	20240102	11320	-54.33	20230705	3955	30.72	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
98	20240104	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-30	5	-0.58	389206500	75402	7.60	5180	5330	5060	6730	3630	5180	5161.75	0.40	0	2580	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	395	12.50	5.27	12	0.98	412.00	977.00	11320	20230705	-54.51	3955	20231113	30.21	6500	-20.77	20240103	5030	2.39	20240102	11320	-54.51	20230705	3955	30.21	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
99	20240104	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-110	5	-2.12	237484040	46400	4.68	5180	5220	5060	6730	3630	5180	5118.19	0.40	0	2924	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	389	12.31	5.19	12	0.60	412.00	977.00	11320	20230705	-55.21	3955	20231113	28.19	6500	-22.00	20240103	5030	0.80	20240102	11320	-55.21	20230705	3955	28.19	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
100	20240104	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-40	5	-0.77	107985380	20988	2.12	5180	5220	5110	6730	3630	5180	5145.10	0.40	0	1111	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	394	12.48	5.26	12	0.27	412.00	977.00	11320	20230705	-54.59	3955	20231113	29.96	6500	-20.92	20240103	5030	2.19	20240102	11320	-54.59	20230705	3955	29.96	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
101	20240104	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	20	2	0.39	35287670	6846	0.69	5180	5220	5130	6730	3630	5180	5154.49	0.40	0	-1654	6993	6086	5593	4686	4193	5840	4440	38	1550	500	3620	10	1	7674103	399	12.62	5.32	12	0.09	412.00	977.00	11320	20230705	-54.06	3955	20231113	31.48	6500	-20.00	20240103	5030	3.38	20240102	11320	-54.06	20230705	3955	31.48	20231113	0.21	N	246250	500	38 억		30832	N	N	0	N	00	N
102	20240103	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	0	3	0.00	5536381620	990745	3664.00	5200	6500	5100	6730	3630	5180	5588.37	1.02	0	-48281	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	398	12.57	5.30	12	12.91	412.00	977.00	11320	20230705	-54.24	3955	20231113	30.97	6500	-20.31	20240103	5030	2.98	20240102	11320	-54.24	20230705	3955	30.97	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
103	20240103	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	0	3	0.00	5469216190	977759	3615.97	5200	6500	5100	6730	3630	5180	5593.62	1.02	0	-48205	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	398	12.57	5.30	12	12.74	412.00	977.00	11320	20230705	-54.24	3955	20231113	30.97	6500	-20.31	20240103	5030	2.98	20240102	11320	-54.24	20230705	3955	30.97	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
104	20240103	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-20	5	-0.39	5380407930	960611	3552.56	5200	6500	5100	6730	3630	5180	5601.03	1.02	0	-48380	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	396	12.52	5.28	12	12.52	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	6500	-20.62	20240103	5030	2.58	20240102	11320	-54.42	20230705	3955	30.47	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
105	20240103	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-20	5	-0.39	5312228950	947405	3503.72	5200	6500	5100	6730	3630	5180	5607.14	1.02	0	-48554	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	396	12.52	5.28	12	12.35	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	6500	-20.62	20240103	5030	2.58	20240102	11320	-54.42	20230705	3955	30.47	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
106	20240103	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-10	5	-0.19	5216152180	928851	3435.10	5200	6500	5100	6730	3630	5180	5615.70	1.02	0	-49212	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	397	12.55	5.29	12	12.10	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	6500	-20.46	20240103	5030	2.78	20240102	11320	-54.33	20230705	3955	30.72	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
107	20240103	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	40	2	0.77	4675480410	824415	3048.87	5200	6500	5100	6730	3630	5180	5671.27	1.02	0	-48035	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	401	12.67	5.34	12	10.74	412.00	977.00	11320	20230705	-53.89	3955	20231113	31.98	6500	-19.69	20240103	5030	3.78	20240102	11320	-53.89	20230705	3955	31.98	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
108	20240103	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	290	2	5.60	3641942140	630418	2331.43	5200	6500	5100	6730	3630	5180	5777.03	1.02	0	-49355	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	420	13.28	5.60	12	8.21	412.00	977.00	11320	20230705	-51.68	3955	20231113	38.31	6500	-15.85	20240103	5030	8.75	20240102	11320	-51.68	20230705	3955	38.31	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
109	20240103	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-20	5	-0.39	16806630	3236	11.97	5200	5230	5160	6730	3630	5180	5193.64	1.02	0	-651	5333	5256	5143	5066	4953	5200	5010	38	1550	500	3620	10	1	7674103	396	12.52	5.28	12	0.04	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	5230	-1.34	20240103	5030	2.58	20240102	11320	-54.42	20230705	3955	30.47	20231113	0.23	N	246250	500	38 억		78109	N	N	0	N	00	N
110	20240102	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	20	2	0.39	139180380	27024	81.93	5200	5220	5030	6700	3620	5160	5150.25	1.02	0	393	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	398	12.57	5.30	12	0.35	412.00	977.00	11320	20230705	-54.24	3955	20231113	30.97	5220	-0.77	20240102	5030	2.98	20240102	11320	-54.24	20230705	3955	30.97	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
111	20240102	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-10	5	-0.19	128282550	24908	75.51	5200	5220	5030	6700	3620	5160	5150.25	1.02	0	451	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	395	12.50	5.27	12	0.32	412.00	977.00	11320	20230705	-54.51	3955	20231113	30.21	5220	-1.34	20240102	5030	2.39	20240102	11320	-54.51	20230705	3955	30.21	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
112	20240102	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	10	2	0.19	116394670	22609	68.54	5200	5220	5030	6700	3620	5160	5148.16	1.02	0	687	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	397	12.55	5.29	12	0.29	412.00	977.00	11320	20230705	-54.33	3955	20231113	30.72	5220	-0.96	20240102	5030	2.78	20240102	11320	-54.33	20230705	3955	30.72	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
113	20240102	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	20	2	0.39	108057370	21005	63.68	5200	5210	5030	6700	3620	5160	5144.36	1.02	0	610	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	398	12.57	5.30	12	0.27	412.00	977.00	11320	20230705	-54.24	3955	20231113	30.97	5210	-0.58	20240102	5030	2.98	20240102	11320	-54.24	20230705	3955	30.97	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
114	20240102	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-30	5	-0.58	59351750	11524	34.94	5200	5210	5030	6700	3620	5160	5150.27	1.02	0	-2159	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	394	12.45	5.25	12	0.15	412.00	977.00	11320	20230705	-54.68	3955	20231113	29.71	5210	-1.54	20240102	5030	1.99	20240102	11320	-54.68	20230705	3955	29.71	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
115	20240102	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-40	5	-0.78	35066410	6786	20.57	5200	5210	5110	6700	3620	5160	5167.46	1.02	0	-1941	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	393	12.43	5.24	12	0.09	412.00	977.00	11320	20230705	-54.77	3955	20231113	29.46	5210	-1.73	20240102	5110	0.20	20240102	11320	-54.77	20230705	3955	29.46	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
116	20240102	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	40	2	0.78	7014980	1355	4.11	5200	5200	5160	6700	3620	5160	5177.12	1.02	0	-95	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	399	12.62	5.32	12	0.02	412.00	977.00	11320	20230705	-54.06	3955	20231113	31.48	5200	0.00	20240102	5160	0.78	20240102	11320	-54.06	20230705	3955	31.48	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N
117	20240102	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	0	3	0.00	0	0	0.00	0	0	0	6700	3620	5160	0.00	1.02	0	0	5326	5242	5096	5012	4866	5285	5055	38	1540	500	3610	10	1	7674103	396	12.52	5.28	12	0.00	412.00	977.00	11320	20230705	-54.42	3955	20231113	30.47	0	0.00	0	0	0.00	0	11320	-54.42	20230705	3955	30.47	20231113	0.18	N	246250	500	38 억		78253	N	N	0	N	00	N