KissMeData/383930/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	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-40	5	-0.34	19260448810	1620651	73.04	11980	12650	10850	15130	8150	11640	11884.50	4.84	0	-59526	12840	12240	11250	10650	9660	12540	10950	64	3490	500	7210	10	1	12730512	1477	22.44	3.13	12	12.73	517.00	3707.00	24400	20240109	-52.46	3415	20231115	239.68	24400	-52.46	20240109	10260	13.06	20240122	24400	-52.46	20240109	3415	239.68	20231115	0.37	N	383930	500	63 억		615729	N	N	0	N	00	N
3	20240123	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	410	2	3.52	17436541820	1466166	66.08	11980	12650	10850	15130	8150	11640	11892.74	4.84	0	-66330	12840	12240	11250	10650	9660	12540	10950	64	3490	500	7210	10	1	12730512	1534	23.31	3.25	12	11.52	517.00	3707.00	24400	20240109	-50.61	3415	20231115	252.86	24400	-50.61	20240109	10260	17.45	20240122	24400	-50.61	20240109	3415	252.86	20231115	0.37	N	383930	500	63 억		615729	N	N	0	N	00	N
4	20240123	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	360	2	3.09	11052562570	947208	42.69	11980	12210	10850	15130	8150	11640	11668.59	4.84	0	-48224	12840	12240	11250	10650	9660	12540	10950	64	3490	500	7210	10	1	12730512	1528	23.21	3.24	12	7.44	517.00	3707.00	24400	20240109	-50.82	3415	20231115	251.39	24400	-50.82	20240109	10260	16.96	20240122	24400	-50.82	20240109	3415	251.39	20231115	0.37	N	383930	500	63 억		615729	N	N	0	N	00	N
5	20240123	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-540	5	-4.64	2282445380	198482	8.95	11980	12000	10980	15130	8150	11640	11498.98	4.84	0	-48831	12840	12240	11250	10650	9660	12540	10950	64	3490	500	7210	10	1	12730512	1413	21.47	2.99	12	1.56	517.00	3707.00	24400	20240109	-54.51	3415	20231115	225.04	24400	-54.51	20240109	10260	8.19	20240122	24400	-54.51	20240109	3415	225.04	20231115	0.37	N	383930	500	63 억		615729	N	N	0	N	00	N
6	20240119	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	-580	5	-4.64	10230655290	830542	35.70	12220	12920	11750	16250	8750	12500	12318.01	2.75	0	61101	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1517	23.06	3.22	12	6.52	517.00	3707.00	24400	20240109	-51.15	3415	20231115	249.05	24400	-51.15	20240109	11640	2.41	20240117	24400	-51.15	20240109	3415	249.05	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
7	20240119	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-610	5	-4.88	9843508990	798044	34.30	12220	12920	11750	16250	8750	12500	12334.34	2.75	0	54589	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1514	23.00	3.21	12	6.27	517.00	3707.00	24400	20240109	-51.27	3415	20231115	248.17	24400	-51.27	20240109	11640	2.15	20240117	24400	-51.27	20240109	3415	248.17	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
8	20240119	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	-510	5	-4.08	8259865600	664595	28.56	12220	12920	11860	16250	8750	12500	12428.31	2.75	0	16154	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1526	23.19	3.23	12	5.22	517.00	3707.00	24400	20240109	-50.86	3415	20231115	251.10	24400	-50.86	20240109	11640	3.01	20240117	24400	-50.86	20240109	3415	251.10	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
9	20240119	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-300	5	-2.40	7149075750	572134	24.59	12220	12920	11990	16250	8750	12500	12495.45	2.75	0	11743	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1553	23.60	3.29	12	4.49	517.00	3707.00	24400	20240109	-50.00	3415	20231115	257.25	24400	-50.00	20240109	11640	4.81	20240117	24400	-50.00	20240109	3415	257.25	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
10	20240119	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	-260	5	-2.08	6190795180	492954	21.19	12220	12920	12190	16250	8750	12500	12558.68	2.75	0	1341	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1558	23.68	3.30	12	3.87	517.00	3707.00	24400	20240109	-49.84	3415	20231115	258.42	24400	-49.84	20240109	11640	5.15	20240117	24400	-49.84	20240109	3415	258.42	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
11	20240119	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-100	5	-0.80	5170477060	410035	17.62	12220	12920	12190	16250	8750	12500	12610.11	2.75	0	15494	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1579	23.98	3.35	12	3.22	517.00	3707.00	24400	20240109	-49.18	3415	20231115	263.10	24400	-49.18	20240109	11640	6.53	20240117	24400	-49.18	20240109	3415	263.10	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
12	20240119	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-90	5	-0.72	3934490770	311955	13.41	12220	12920	12190	16250	8750	12500	12612.73	2.75	0	30976	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1580	24.00	3.35	12	2.45	517.00	3707.00	24400	20240109	-49.14	3415	20231115	263.40	24400	-49.14	20240109	11640	6.62	20240117	24400	-49.14	20240109	3415	263.40	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
13	20240119	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12400	-100	5	-0.80	748104690	60797	2.61	12220	12480	12190	16250	8750	12500	12301.72	2.75	0	6131	13846	13172	12546	11872	11246	13510	12210	64	3750	500	7750	10	1	12730512	1579	23.98	3.35	12	0.48	517.00	3707.00	24400	20240109	-49.18	3415	20231115	263.10	24400	-49.18	20240109	11640	6.53	20240117	24400	-49.18	20240109	3415	263.10	20231115	0.38	N	383930	500	63 억		350031	N	N	0	N	00	N
14	20240118	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	610	2	5.13	29183819830	2311768	145.82	12070	13220	11920	15450	8330	11890	12624.09	1.66	0	124744	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1591	24.18	3.37	12	18.16	517.00	3707.00	24400	20240109	-48.77	3415	20231115	266.03	24400	-48.77	20240109	11640	7.39	20240117	24400	-48.77	20240109	3415	266.03	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
15	20240118	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	490	2	4.12	28637879840	2267941	143.06	12070	13220	11920	15450	8330	11890	12627.26	1.66	0	119614	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1576	23.95	3.34	12	17.82	517.00	3707.00	24400	20240109	-49.26	3415	20231115	262.52	24400	-49.26	20240109	11640	6.36	20240117	24400	-49.26	20240109	3415	262.52	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
16	20240118	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	380	2	3.20	27421652620	2168975	136.81	12070	13220	11920	15450	8330	11890	12642.68	1.66	0	127624	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1562	23.73	3.31	12	17.04	517.00	3707.00	24400	20240109	-49.71	3415	20231115	259.30	24400	-49.71	20240109	11640	5.41	20240117	24400	-49.71	20240109	3415	259.30	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
17	20240118	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	260	2	2.19	25418863920	2003169	126.36	12070	13220	12000	15450	8330	11890	12689.33	1.66	0	134875	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1547	23.50	3.28	12	15.74	517.00	3707.00	24400	20240109	-50.20	3415	20231115	255.78	24400	-50.20	20240109	11640	4.38	20240117	24400	-50.20	20240109	3415	255.78	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
18	20240118	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	830	2	6.98	22744564010	1786658	112.70	12070	13220	12000	15450	8330	11890	12730.23	1.66	0	171111	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1619	24.60	3.43	12	14.03	517.00	3707.00	24400	20240109	-47.87	3415	20231115	272.47	24400	-47.87	20240109	11640	9.28	20240117	24400	-47.87	20240109	3415	272.47	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
19	20240118	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	1110	2	9.34	18433513070	1454541	91.75	12070	13090	12000	15450	8330	11890	12673.08	1.66	0	177386	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1655	25.15	3.51	12	11.43	517.00	3707.00	24400	20240109	-46.72	3415	20231115	280.67	24400	-46.72	20240109	11640	11.68	20240117	24400	-46.72	20240109	3415	280.67	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
20	20240118	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	930	2	7.82	14772499410	1171513	73.90	12070	13090	12000	15450	8330	11890	12609.76	1.66	0	85214	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1632	24.80	3.46	12	9.20	517.00	3707.00	24400	20240109	-47.46	3415	20231115	275.40	24400	-47.46	20240109	11640	10.14	20240117	24400	-47.46	20240109	3415	275.40	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
21	20240118	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	410	2	3.45	4318766790	351201	22.15	12070	12550	12000	15450	8330	11890	12297.14	1.66	0	-31917	13670	12780	12210	11320	10750	12495	11035	64	3560	500	7370	10	1	12730512	1566	23.79	3.32	12	2.76	517.00	3707.00	24400	20240109	-49.59	3415	20231115	260.18	24400	-49.59	20240109	11640	5.67	20240117	24400	-49.59	20240109	3415	260.18	20231115	0.39	N	383930	500	63 억		211034	N	N	0	N	00	N
22	20240117	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-1020	5	-7.90	18462434210	1533963	54.49	13090	13100	11640	16780	9040	12910	12036.49	0.71	0	148413	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1514	23.00	3.21	12	12.05	517.00	3707.00	24400	20240109	-51.27	3415	20231115	248.17	24400	-51.27	20240109	11640	2.15	20240117	24400	-51.27	20240109	3415	248.17	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
23	20240117	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-1200	5	-9.30	17660267770	1466253	52.08	13090	13100	11640	16780	9040	12910	12044.35	0.71	0	142576	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1491	22.65	3.16	12	11.52	517.00	3707.00	24400	20240109	-52.01	3415	20231115	242.90	24400	-52.01	20240109	11640	0.60	20240117	24400	-52.01	20240109	3415	242.90	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
24	20240117	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11780	-1130	5	-8.75	16232367860	1345061	47.78	13090	13100	11640	16780	9040	12910	12067.98	0.71	0	138012	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1500	22.79	3.18	12	10.57	517.00	3707.00	24400	20240109	-51.72	3415	20231115	244.95	24400	-51.72	20240109	11640	1.20	20240117	24400	-51.72	20240109	3415	244.95	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
25	20240117	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-1100	5	-8.52	15104821950	1249798	44.39	13090	13100	11640	16780	9040	12910	12085.65	0.71	0	146719	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1503	22.84	3.19	12	9.82	517.00	3707.00	24400	20240109	-51.60	3415	20231115	245.83	24400	-51.60	20240109	11640	1.46	20240117	24400	-51.60	20240109	3415	245.83	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
26	20240117	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11700	-1210	5	-9.37	13540861570	1116974	39.68	13090	13100	11660	16780	9040	12910	12122.64	0.71	0	108985	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1489	22.63	3.16	12	8.77	517.00	3707.00	24400	20240109	-52.05	3415	20231115	242.61	24400	-52.05	20240109	11660	0.34	20240117	24400	-52.05	20240109	3415	242.61	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
27	20240117	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-930	5	-7.20	11770183510	967383	34.36	13090	13100	11840	16780	9040	12910	12166.85	0.71	0	99086	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1525	23.17	3.23	12	7.60	517.00	3707.00	24400	20240109	-50.90	3415	20231115	250.81	24400	-50.90	20240109	11840	1.18	20240117	24400	-50.90	20240109	3415	250.81	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
28	20240117	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-930	5	-7.20	9682983860	792434	28.15	13090	13100	11840	16780	9040	12910	12219.09	0.71	0	107603	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1525	23.17	3.23	12	6.22	517.00	3707.00	24400	20240109	-50.90	3415	20231115	250.81	24400	-50.90	20240109	11840	1.18	20240117	24400	-50.90	20240109	3415	250.81	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
29	20240117	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-610	5	-4.73	3211494810	255865	9.09	13090	13100	12240	16780	9040	12910	12551.19	0.71	0	38772	15183	14046	13293	12156	11403	13670	11780	64	3870	500	8000	10	1	12730512	1566	23.79	3.32	12	2.01	517.00	3707.00	24400	20240109	-49.59	3415	20231115	260.18	24400	-49.59	20240109	12240	0.49	20240117	24400	-49.59	20240109	3415	260.18	20231115	0.40	N	383930	500	63 억		90575	N	N	0	N	00	N
30	20240116	161216	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-2700	5	-17.30	36831558780	2793547	278.53	14280	14430	12540	20250	10930	15610	13182.99	1.01	0	-37785	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1644	24.97	3.48	12	21.94	517.00	3707.00	24400	20240109	-47.09	3415	20231115	278.04	24400	-47.09	20240109	12540	2.95	20240116	24400	-47.09	20240109	3415	278.04	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
31	20240116	151213	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-2560	5	-16.40	35606911760	2699489	269.16	14280	14430	12540	20250	10930	15610	13188.08	1.01	0	-45050	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1661	25.24	3.52	12	21.20	517.00	3707.00	24400	20240109	-46.52	3415	20231115	282.14	24400	-46.52	20240109	12540	4.07	20240116	24400	-46.52	20240109	3415	282.14	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
32	20240116	141216	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-2770	5	-17.75	32151323040	2428700	242.16	14280	14430	12540	20250	10930	15610	13235.72	1.01	0	-68441	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1635	24.84	3.46	12	19.08	517.00	3707.00	24400	20240109	-47.38	3415	20231115	275.99	24400	-47.38	20240109	12540	2.39	20240116	24400	-47.38	20240109	3415	275.99	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
33	20240116	131217	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-2770	5	-17.75	30723927930	2318152	231.13	14280	14430	12540	20250	10930	15610	13251.17	1.01	0	-52637	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1635	24.84	3.46	12	18.21	517.00	3707.00	24400	20240109	-47.38	3415	20231115	275.99	24400	-47.38	20240109	12540	2.39	20240116	24400	-47.38	20240109	3415	275.99	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
34	20240116	121214	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-2820	5	-18.07	28650046400	2158357	215.20	14280	14430	12540	20250	10930	15610	13271.39	1.01	0	-61791	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1628	24.74	3.45	12	16.95	517.00	3707.00	24400	20240109	-47.58	3415	20231115	274.52	24400	-47.58	20240109	12540	1.99	20240116	24400	-47.58	20240109	3415	274.52	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
35	20240116	111214	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-2670	5	-17.10	25956503510	1947954	194.22	14280	14430	12540	20250	10930	15610	13322.17	1.01	0	-39890	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1647	25.03	3.49	12	15.30	517.00	3707.00	24400	20240109	-46.97	3415	20231115	278.92	24400	-46.97	20240109	12540	3.19	20240116	24400	-46.97	20240109	3415	278.92	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
36	20240116	101214	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-2890	5	-18.51	22766091740	1699222	169.42	14280	14430	12540	20250	10930	15610	13394.80	1.01	0	-42457	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1619	24.60	3.43	12	13.35	517.00	3707.00	24400	20240109	-47.87	3415	20231115	272.47	24400	-47.87	20240109	12540	1.44	20240116	24400	-47.87	20240109	3415	272.47	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
37	20240116	091212	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	-2100	5	-13.45	10222655850	739040	73.69	14280	14430	13280	20250	10930	15610	13826.52	1.01	0	-43908	16343	15976	15243	14876	14143	16160	15060	64	4640	500	9670	10	1	12730512	1720	26.13	3.64	12	5.81	517.00	3707.00	24400	20240109	-44.63	3415	20231115	295.61	24400	-44.63	20240109	13280	1.73	20240116	24400	-44.63	20240109	3415	295.61	20231115	0.42	N	383930	500	63 억		128360	N	N	0	N	01	N
38	20240115	161210	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	610	2	4.07	14415744700	954697	63.52	15100	15610	14510	19500	10500	15000	15096.68	0.94	0	5815	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1987	30.19	4.21	12	7.50	517.00	3707.00	24400	20240109	-36.02	3415	20231115	357.10	24400	-36.02	20240109	14320	9.01	20240112	24400	-36.02	20240109	3415	357.10	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
39	20240115	151211	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	280	2	1.87	12841715820	853032	56.75	15100	15500	14510	19500	10500	15000	15054.29	0.94	0	5801	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1945	29.56	4.12	12	6.70	517.00	3707.00	24400	20240109	-37.38	3415	20231115	347.44	24400	-37.38	20240109	14320	6.70	20240112	24400	-37.38	20240109	3415	347.44	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
40	20240115	141211	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	30	2	0.20	10451731390	695736	46.29	15100	15500	14510	19500	10500	15000	15022.60	0.94	0	-1810	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1913	29.07	4.05	12	5.47	517.00	3707.00	24400	20240109	-38.40	3415	20231115	340.12	24400	-38.40	20240109	14320	4.96	20240112	24400	-38.40	20240109	3415	340.12	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
41	20240115	131211	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-400	5	-2.67	9295268590	616888	41.04	15100	15500	14600	19500	10500	15000	15068.15	0.94	0	-13852	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1859	28.24	3.94	12	4.85	517.00	3707.00	24400	20240109	-40.16	3415	20231115	327.53	24400	-40.16	20240109	14320	1.96	20240112	24400	-40.16	20240109	3415	327.53	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
42	20240115	121211	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-170	5	-1.13	8379231250	554646	36.90	15100	15500	14740	19500	10500	15000	15107.61	0.94	0	-9876	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1888	28.68	4.00	12	4.36	517.00	3707.00	24400	20240109	-39.22	3415	20231115	334.26	24400	-39.22	20240109	14320	3.56	20240112	24400	-39.22	20240109	3415	334.26	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
43	20240115	111211	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	-40	5	-0.27	7625671950	503811	33.52	15100	15500	14770	19500	10500	15000	15136.34	0.94	0	-5765	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1904	28.94	4.04	12	3.96	517.00	3707.00	24400	20240109	-38.69	3415	20231115	338.07	24400	-38.69	20240109	14320	4.47	20240112	24400	-38.69	20240109	3415	338.07	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
44	20240115	101206	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	70	2	0.47	5876976640	386899	25.74	15100	15500	14770	19500	10500	15000	15190.60	0.94	0	-9182	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1918	29.15	4.07	12	3.04	517.00	3707.00	24400	20240109	-38.24	3415	20231115	341.29	24400	-38.24	20240109	14320	5.24	20240112	24400	-38.24	20240109	3415	341.29	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
45	20240115	091209	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	30	2	0.20	2372681600	156900	10.44	15100	15450	14770	19500	10500	15000	15123.29	0.94	0	-4766	16653	15826	15073	14246	13493	15450	13870	64	4500	500	0	10	1	12730512	1913	29.07	4.05	12	1.23	517.00	3707.00	24400	20240109	-38.40	3415	20231115	340.12	24400	-38.40	20240109	14320	4.96	20240112	24400	-38.40	20240109	3415	340.12	20231115	0.47	N	383930	500	63 억		119807	N	N	0	N	02	N
46	20240112	161219	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-730	5	-4.64	21750213610	1468909	36.52	15900	15900	14320	20400	11020	15730	14805.63	0.73	0	29351	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1910	29.01	4.05	12	11.54	517.00	3707.00	24400	20240109	-38.52	3415	20231115	339.24	24400	-38.52	20240109	14320	4.75	20240112	24400	-38.52	20240109	3415	339.24	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
47	20240112	151207	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-1150	5	-7.31	20713747360	1399158	34.78	15900	15900	14320	20400	11020	15730	14803.72	0.73	0	29187	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1856	28.20	3.93	12	10.99	517.00	3707.00	24400	20240109	-40.25	3415	20231115	326.94	24400	-40.25	20240109	14320	1.82	20240112	24400	-40.25	20240109	3415	326.94	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
48	20240112	141206	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-1210	5	-7.69	17940983400	1207595	30.02	15900	15900	14420	20400	11020	15730	14856.01	0.73	0	21170	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1848	28.09	3.92	12	9.49	517.00	3707.00	24400	20240109	-40.49	3415	20231115	325.18	24400	-40.49	20240109	14420	0.69	20240112	24400	-40.49	20240109	3415	325.18	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
49	20240112	131201	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	-1060	5	-6.74	15872652660	1065657	26.49	15900	15900	14420	20400	11020	15730	14893.86	0.73	0	32990	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1868	28.38	3.96	12	8.37	517.00	3707.00	24400	20240109	-39.88	3415	20231115	329.58	24400	-39.88	20240109	14420	1.73	20240112	24400	-39.88	20240109	3415	329.58	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
50	20240112	121206	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-930	5	-5.91	14882301660	998575	24.83	15900	15900	14420	20400	11020	15730	14902.65	0.73	0	36735	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1884	28.63	3.99	12	7.84	517.00	3707.00	24400	20240109	-39.34	3415	20231115	333.38	24400	-39.34	20240109	14420	2.64	20240112	24400	-39.34	20240109	3415	333.38	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
51	20240112	111201	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-730	5	-4.64	13685819650	918080	22.82	15900	15900	14420	20400	11020	15730	14906.03	0.73	0	35033	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1910	29.01	4.05	12	7.21	517.00	3707.00	24400	20240109	-38.52	3415	20231115	339.24	24400	-38.52	20240109	14420	4.02	20240112	24400	-38.52	20240109	3415	339.24	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
52	20240112	101201	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-560	5	-3.56	11628480680	781087	19.42	15900	15900	14420	20400	11020	15730	14886.40	0.73	0	28266	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1931	29.34	4.09	12	6.14	517.00	3707.00	24400	20240109	-37.83	3415	20231115	344.22	24400	-37.83	20240109	14420	5.20	20240112	24400	-37.83	20240109	3415	344.22	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
53	20240112	091204	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-1140	5	-7.25	5274183750	352151	8.75	15900	15900	14480	20400	11020	15730	14974.74	0.73	0	21007	18176	16952	15726	14502	13276	17565	15115	64	4670	500	0	10	1	12730512	1857	28.22	3.94	12	2.77	517.00	3707.00	24400	20240109	-40.20	3415	20231115	327.23	24400	-40.20	20240109	14480	0.76	20240112	24400	-40.20	20240109	3415	327.23	20231115	0.51	N	383930	500	63 억		93200	N	N	0	N	02	N
54	20240111	161155	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-1670	5	-9.60	61919185330	3978770	55.11	14600	16950	14500	22600	12180	17400	15561.92	1.08	0	-44847	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	2003	30.43	4.24	12	31.25	517.00	3707.00	24400	20240109	-35.53	3415	20231115	360.61	24400	-35.53	20240109	14500	8.48	20240111	24400	-35.53	20240109	3415	360.61	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
55	20240111	151204	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15440	-1960	5	-11.26	60832138390	3909128	54.15	14600	16950	14500	22600	12180	17400	15561.27	1.08	0	-39431	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	1966	29.86	4.17	12	30.71	517.00	3707.00	24400	20240109	-36.72	3415	20231115	352.12	24400	-36.72	20240109	14500	6.48	20240111	24400	-36.72	20240109	3415	352.12	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
56	20240111	141158	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15380	-2020	5	-11.61	57713541100	3707792	51.36	14600	16950	14500	22600	12180	17400	15565.17	1.08	0	-34706	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	1958	29.75	4.15	12	29.13	517.00	3707.00	24400	20240109	-36.97	3415	20231115	350.37	24400	-36.97	20240109	14500	6.07	20240111	24400	-36.97	20240109	3415	350.37	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
57	20240111	131157	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-1650	5	-9.48	51248914500	3284764	45.50	14600	16950	14500	22600	12180	17400	15601.67	1.08	0	-41505	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	2005	30.46	4.25	12	25.80	517.00	3707.00	24400	20240109	-35.45	3415	20231115	361.20	24400	-35.45	20240109	14500	8.62	20240111	24400	-35.45	20240109	3415	361.20	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
58	20240111	121158	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-1530	5	-8.79	49252586020	3158310	43.75	14600	16950	14500	22600	12180	17400	15594.25	1.08	0	-39750	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	2020	30.70	4.28	12	24.81	517.00	3707.00	24400	20240109	-34.96	3415	20231115	364.71	24400	-34.96	20240109	14500	9.45	20240111	24400	-34.96	20240109	3415	364.71	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
59	20240111	111159	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-1640	5	-9.43	46366289020	2975804	41.22	14600	16950	14500	22600	12180	17400	15580.72	1.08	0	-39792	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	2006	30.48	4.25	12	23.38	517.00	3707.00	24400	20240109	-35.41	3415	20231115	361.49	24400	-35.41	20240109	14500	8.69	20240111	24400	-35.41	20240109	3415	361.49	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
60	20240111	101157	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	-680	5	-3.91	38324908130	2476476	34.30	14600	16950	14500	22600	12180	17400	15475.10	1.08	0	-39726	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	2129	32.34	4.51	12	19.45	517.00	3707.00	24400	20240109	-31.48	3415	20231115	389.60	24400	-31.48	20240109	14500	15.31	20240111	24400	-31.48	20240109	3415	389.60	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
61	20240111	091158	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	-2270	5	-13.05	17934913050	1204238	16.68	14600	15680	14500	22600	12180	17400	14891.88	1.08	0	-15541	26333	21866	19583	15116	12833	20725	13975	64	5200	500	0	10	1	12730512	1926	29.26	4.08	12	9.46	517.00	3707.00	24400	20240109	-37.99	3415	20231115	343.05	24400	-37.99	20240109	14500	4.34	20240111	24400	-37.99	20240109	3415	343.05	20231115	0.59	N	383930	500	63 억		138061	N	N	0	N	02	N
62	20240110	161153	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17400	-7000	5	-28.69	136593268140	7127195	318.58	24000	24050	17300	31700	17100	24400	19167.68	2.43	0	-185199	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2215	33.66	4.69	12	55.99	517.00	3707.00	24400	20240109	-28.69	3415	20231115	409.52	24400	-28.69	20240109	16010	8.68	20240102	24400	-28.69	20240109	3415	409.52	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
63	20240110	151157	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17710	-6690	5	-27.42	134288590930	6995535	312.69	24000	24050	17300	31700	17100	24400	19196.29	2.43	0	-185199	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2255	34.26	4.78	12	54.95	517.00	3707.00	24400	20240109	-27.42	3415	20231115	418.59	24400	-27.42	20240109	16010	10.62	20240102	24400	-27.42	20240109	3415	418.59	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
64	20240110	141158	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17650	-6750	5	-27.66	127690369750	6619775	295.90	24000	24050	17520	31700	17100	24400	19289.19	2.43	0	-185199	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2247	34.14	4.76	12	52.00	517.00	3707.00	24400	20240109	-27.66	3415	20231115	416.84	24400	-27.66	20240109	16010	10.24	20240102	24400	-27.66	20240109	3415	416.84	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
65	20240110	131154	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17650	-6750	5	-27.66	123526186650	6385735	285.44	24000	24050	17520	31700	17100	24400	19344.04	2.43	0	-184304	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2247	34.14	4.76	12	50.16	517.00	3707.00	24400	20240109	-27.66	3415	20231115	416.84	24400	-27.66	20240109	16010	10.24	20240102	24400	-27.66	20240109	3415	416.84	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
66	20240110	121157	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17990	-6410	5	-26.27	116724452200	6004382	268.39	24000	24050	17520	31700	17100	24400	19439.84	2.43	0	-178118	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2290	34.80	4.85	12	47.17	517.00	3707.00	24400	20240109	-26.27	3415	20231115	426.79	24400	-26.27	20240109	16010	12.37	20240102	24400	-26.27	20240109	3415	426.79	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
67	20240110	111156	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17900	-6500	5	-26.64	99420050160	5060502	226.20	24000	24050	17520	31700	17100	24400	19646.24	2.43	0	-160626	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2279	34.62	4.83	12	39.75	517.00	3707.00	24400	20240109	-26.64	3415	20231115	424.16	24400	-26.64	20240109	16010	11.81	20240102	24400	-26.64	20240109	3415	424.16	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
68	20240110	101154	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18380	-6020	5	-24.67	82752587170	4135957	184.87	24000	24050	17900	31700	17100	24400	20008.03	2.43	0	-56803	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	10	1	12730512	2340	35.55	4.96	12	32.49	517.00	3707.00	24400	20240109	-24.67	3415	20231115	438.21	24400	-24.67	20240109	16010	14.80	20240102	24400	-24.67	20240109	3415	438.21	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
69	20240110	091154	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-3400	5	-13.93	25650129350	1153895	51.58	24000	24050	20800	31700	17100	24400	22229.08	2.43	0	75163	28120	26260	22540	20680	16960	27190	21610	64	7300	500	0	50	1	12730512	2673	40.62	5.66	12	9.06	517.00	3707.00	24400	20240109	-13.93	3415	20231115	514.93	24400	-13.93	20240109	16010	31.17	20240102	24400	-13.93	20240109	3415	514.93	20231115	0.59	N	383930	500	63 억		309125	N	N	0	N	02	N
70	20240109	161151	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5600	1	29.79	50124108690	2236897	332.69	19800	24400	18820	24400	13160	18800	22406.74	2.65	0	-18159	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	3106	47.20	6.58	12	17.57	517.00	3707.00	24400	20240109	0.00	3415	20231115	614.49	24400	0.00	20240109	16010	52.40	20240102	24400	0.00	20240109	3415	614.49	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
71	20240109	151153	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5600	1	29.79	50003938690	2231972	331.96	19800	24400	18820	24400	13160	18800	22403.50	2.65	0	-18159	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	3106	47.20	6.58	12	17.53	517.00	3707.00	24400	20240109	0.00	3415	20231115	614.49	24400	0.00	20240109	16010	52.40	20240102	24400	0.00	20240109	3415	614.49	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
72	20240109	141152	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5600	1	29.79	49878693490	2226839	331.19	19800	24400	18820	24400	13160	18800	22398.89	2.65	0	-18159	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	3106	47.20	6.58	12	17.49	517.00	3707.00	24400	20240109	0.00	3415	20231115	614.49	24400	0.00	20240109	16010	52.40	20240102	24400	0.00	20240109	3415	614.49	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
73	20240109	131152	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5600	1	29.79	49472604290	2210196	328.72	19800	24400	18820	24400	13160	18800	22383.82	2.65	0	-18159	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	3106	47.20	6.58	12	17.36	517.00	3707.00	24400	20240109	0.00	3415	20231115	614.49	24400	0.00	20240109	16010	52.40	20240102	24400	0.00	20240109	3415	614.49	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
74	20240109	121202	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5600	1	29.79	40168400840	1828471	271.94	19800	24400	18820	24400	13160	18800	21968.32	2.65	0	-6096	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	3106	47.20	6.58	12	14.36	517.00	3707.00	24400	20240109	0.00	3415	20231115	614.49	24400	0.00	20240109	16010	52.40	20240102	24400	0.00	20240109	3415	614.49	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
75	20240109	111156	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	24400	5600	1	29.79	37613062040	1723744	256.37	19800	24400	18820	24400	13160	18800	21820.58	2.65	0	-6096	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	3106	47.20	6.58	12	13.54	517.00	3707.00	24400	20240109	0.00	3415	20231115	614.49	24400	0.00	20240109	16010	52.40	20240102	24400	0.00	20240109	3415	614.49	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
76	20240109	101153	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	22450	3650	2	19.41	24366377490	1163951	173.11	19800	22700	18820	24400	13160	18800	20934.21	2.65	0	-18576	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	50	1	12730512	2858	43.42	6.06	12	9.14	517.00	3707.00	22700	20240109	-1.10	3415	20231115	557.39	22700	-1.10	20240109	16010	40.22	20240102	22700	-1.10	20240109	3415	557.39	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
77	20240109	091153	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19410	610	2	3.24	2960946670	153215	22.79	19800	19810	18820	24400	13160	18800	19325.47	2.65	0	-46325	19673	19236	18563	18126	17453	19455	18345	64	5600	500	0	10	1	12730512	2471	37.54	5.24	12	1.20	517.00	3707.00	21200	20240102	-8.44	3415	20231115	468.37	21200	-8.44	20240102	16010	21.24	20240102	21200	-8.44	20240102	3415	468.37	20231115	0.59	N	383930	500	63 억		337038	N	N	0	N	02	N
78	20240108	161150	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18800	970	2	5.44	12439066230	669127	167.42	18450	19000	17890	23150	12490	17830	18589.22	1.37	0	167033	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2393	36.36	5.07	12	5.26	517.00	3707.00	21200	20240102	-11.32	3415	20231115	450.51	21200	-11.32	20240102	16010	17.43	20240102	21200	-11.32	20240102	3415	450.51	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
79	20240108	151152	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18700	870	2	4.88	12074203220	649693	162.56	18450	19000	17890	23150	12490	17830	18584.47	1.37	0	166706	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2381	36.17	5.04	12	5.10	517.00	3707.00	21200	20240102	-11.79	3415	20231115	447.58	21200	-11.79	20240102	16010	16.80	20240102	21200	-11.79	20240102	3415	447.58	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
80	20240108	141151	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18730	900	2	5.05	11198804620	602887	150.85	18450	19000	17890	23150	12490	17830	18575.30	1.37	0	162465	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2384	36.23	5.05	12	4.74	517.00	3707.00	21200	20240102	-11.65	3415	20231115	448.46	21200	-11.65	20240102	16010	16.99	20240102	21200	-11.65	20240102	3415	448.46	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
81	20240108	131151	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18700	870	2	4.88	10316356470	555821	139.07	18450	19000	17890	23150	12490	17830	18560.57	1.37	0	140792	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2381	36.17	5.04	12	4.37	517.00	3707.00	21200	20240102	-11.79	3415	20231115	447.58	21200	-11.79	20240102	16010	16.80	20240102	21200	-11.79	20240102	3415	447.58	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
82	20240108	121151	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18690	860	2	4.82	9678941040	521768	130.55	18450	19000	17890	23150	12490	17830	18550.28	1.37	0	130374	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2379	36.15	5.04	12	4.10	517.00	3707.00	21200	20240102	-11.84	3415	20231115	447.29	21200	-11.84	20240102	16010	16.74	20240102	21200	-11.84	20240102	3415	447.29	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
83	20240108	111152	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18620	790	2	4.43	8820502400	475944	119.08	18450	19000	17890	23150	12490	17830	18532.65	1.37	0	124082	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2370	36.02	5.02	12	3.74	517.00	3707.00	21200	20240102	-12.17	3415	20231115	445.24	21200	-12.17	20240102	16010	16.30	20240102	21200	-12.17	20240102	3415	445.24	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
84	20240108	101152	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18300	470	2	2.64	2907876670	160252	40.10	18450	18460	17890	23150	12490	17830	18145.65	1.37	0	39387	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2330	35.40	4.94	12	1.26	517.00	3707.00	21200	20240102	-13.68	3415	20231115	435.87	21200	-13.68	20240102	16010	14.30	20240102	21200	-13.68	20240102	3415	435.87	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
85	20240108	091149	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18050	220	2	1.23	861595100	47543	11.90	18450	18460	17890	23150	12490	17830	18122.44	1.37	0	-3362	18703	18266	17883	17446	17063	18075	17255	64	5320	500	0	10	1	12730512	2298	34.91	4.87	12	0.37	517.00	3707.00	21200	20240102	-14.86	3415	20231115	428.55	21200	-14.86	20240102	16010	12.74	20240102	21200	-14.86	20240102	3415	428.55	20231115	0.63	N	383930	500	63 억		174536	N	N	0	N	02	N
86	20240105	161149	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17830	-560	5	-3.05	7029598470	396215	46.04	18320	18320	17500	23900	12880	18390	17741.32	1.44	0	-8561	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2270	34.49	4.81	12	3.11	517.00	3707.00	21200	20240102	-15.90	3415	20231115	422.11	21200	-15.90	20240102	16010	11.37	20240102	21200	-15.90	20240102	3415	422.11	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
87	20240105	151150	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17860	-530	5	-2.88	6840399710	385605	44.80	18320	18320	17500	23900	12880	18390	17738.87	1.44	0	-8542	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2274	34.55	4.82	12	3.03	517.00	3707.00	21200	20240102	-15.75	3415	20231115	422.99	21200	-15.75	20240102	16010	11.56	20240102	21200	-15.75	20240102	3415	422.99	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
88	20240105	141147	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17640	-750	5	-4.08	6247215320	352071	40.91	18320	18320	17500	23900	12880	18390	17743.62	1.44	0	-8178	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2246	34.12	4.76	12	2.77	517.00	3707.00	21200	20240102	-16.79	3415	20231115	416.54	21200	-16.79	20240102	16010	10.18	20240102	21200	-16.79	20240102	3415	416.54	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
89	20240105	131149	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	-690	5	-3.75	5613012190	316228	36.74	18320	18320	17500	23900	12880	18390	17749.26	1.44	0	248	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2253	34.24	4.77	12	2.48	517.00	3707.00	21200	20240102	-16.51	3415	20231115	418.30	21200	-16.51	20240102	16010	10.56	20240102	21200	-16.51	20240102	3415	418.30	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
90	20240105	121150	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17920	-470	5	-2.56	5157523980	290687	33.78	18320	18320	17500	23900	12880	18390	17741.84	1.44	0	2746	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2281	34.66	4.83	12	2.28	517.00	3707.00	21200	20240102	-15.47	3415	20231115	424.74	21200	-15.47	20240102	16010	11.93	20240102	21200	-15.47	20240102	3415	424.74	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
91	20240105	111146	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17810	-580	5	-3.15	4711973020	265744	30.88	18320	18320	17500	23900	12880	18390	17730.48	1.44	0	5996	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2267	34.45	4.80	12	2.09	517.00	3707.00	21200	20240102	-15.99	3415	20231115	421.52	21200	-15.99	20240102	16010	11.24	20240102	21200	-15.99	20240102	3415	421.52	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
92	20240105	101150	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17610	-780	5	-4.24	3774529790	213291	24.78	18320	18320	17500	23900	12880	18390	17695.61	1.44	0	-1361	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2242	34.06	4.75	12	1.68	517.00	3707.00	21200	20240102	-16.93	3415	20231115	415.67	21200	-16.93	20240102	16010	9.99	20240102	21200	-16.93	20240102	3415	415.67	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
93	20240105	091146	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17920	-470	5	-2.56	1146109630	64151	7.45	18320	18320	17650	23900	12880	18390	17863.27	1.44	0	-1954	19810	19100	18150	17440	16490	19455	17795	64	5510	500	0	10	1	12730512	2281	34.66	4.83	12	0.50	517.00	3707.00	21200	20240102	-15.47	3415	20231115	424.74	21200	-15.47	20240102	16010	11.93	20240102	21200	-15.47	20240102	3415	424.74	20231115	0.65	N	383930	500	63 억		183091	N	N	0	N	02	N
94	20240104	161144	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18390	80	2	0.44	15328386100	854993	29.03	18350	18860	17200	23800	12820	18310	17926.55	1.89	0	-58053	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2341	35.57	4.96	12	6.72	517.00	3707.00	21200	20240102	-13.25	3415	20231115	438.51	21200	-13.25	20240102	16010	14.87	20240102	21200	-13.25	20240102	3415	438.51	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
95	20240104	151146	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18480	170	2	0.93	14324393580	800430	27.17	18350	18860	17200	23800	12820	18310	17895.69	1.89	0	-51542	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2353	35.74	4.99	12	6.29	517.00	3707.00	21200	20240102	-12.83	3415	20231115	441.14	21200	-12.83	20240102	16010	15.43	20240102	21200	-12.83	20240102	3415	441.14	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
96	20240104	141146	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	-780	5	-4.26	12520292680	700642	23.79	18350	18860	17200	23800	12820	18310	17869.52	1.89	0	-67944	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2232	33.91	4.73	12	5.50	517.00	3707.00	21200	20240102	-17.31	3415	20231115	413.32	21200	-17.31	20240102	16010	9.49	20240102	21200	-17.31	20240102	3415	413.32	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
97	20240104	131146	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18000	-310	5	-1.69	10880561440	608257	20.65	18350	18860	17200	23800	12820	18310	17887.86	1.89	0	-46683	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2291	34.82	4.86	12	4.78	517.00	3707.00	21200	20240102	-15.09	3415	20231115	427.09	21200	-15.09	20240102	16010	12.43	20240102	21200	-15.09	20240102	3415	427.09	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
98	20240104	121143	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17830	-480	5	-2.62	10256730980	573578	19.47	18350	18860	17200	23800	12820	18310	17881.76	1.89	0	-47906	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2270	34.49	4.81	12	4.51	517.00	3707.00	21200	20240102	-15.90	3415	20231115	422.11	21200	-15.90	20240102	16010	11.37	20240102	21200	-15.90	20240102	3415	422.11	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
99	20240104	111143	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	-610	5	-3.33	9264854210	517790	17.58	18350	18860	17200	23800	12820	18310	17892.79	1.89	0	-51036	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2253	34.24	4.77	12	4.07	517.00	3707.00	21200	20240102	-16.51	3415	20231115	418.30	21200	-16.51	20240102	16010	10.56	20240102	21200	-16.51	20240102	3415	418.30	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
100	20240104	101141	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17820	-490	5	-2.68	7953293600	443944	15.07	18350	18860	17200	23800	12820	18310	17914.77	1.89	0	-46218	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2269	34.47	4.81	12	3.49	517.00	3707.00	21200	20240102	-15.94	3415	20231115	421.82	21200	-15.94	20240102	16010	11.31	20240102	21200	-15.94	20240102	3415	421.82	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
101	20240104	091146	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17680	-630	5	-3.44	4556091660	253205	8.60	18350	18860	17200	23800	12820	18310	17993.25	1.89	0	-12964	20390	19350	17960	16920	15530	19870	17440	64	5490	500	0	10	1	12730512	2251	34.20	4.77	12	1.99	517.00	3707.00	21200	20240102	-16.60	3415	20231115	417.72	21200	-16.60	20240102	16010	10.43	20240102	21200	-16.60	20240102	3415	417.72	20231115	0.76	N	383930	500	63 억		241125	N	N	0	N	02	N
102	20240103	161141	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18310	1750	2	10.57	52410481230	2923754	79.24	17190	19000	16570	21500	11600	16560	17925.37	1.85	0	6070	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2331	35.42	4.94	12	22.97	517.00	3707.00	21200	20240102	-13.63	3415	20231115	436.16	21200	-13.63	20240102	16010	14.37	20240102	21200	-13.63	20240102	3415	436.16	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
103	20240103	151138	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18230	1670	2	10.08	51041881380	2849049	77.21	17190	19000	16570	21500	11600	16560	17915.41	1.85	0	11787	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2321	35.26	4.92	12	22.38	517.00	3707.00	21200	20240102	-14.01	3415	20231115	433.82	21200	-14.01	20240102	16010	13.87	20240102	21200	-14.01	20240102	3415	433.82	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
104	20240103	141138	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18330	1770	2	10.69	41522408820	2334633	63.27	17190	18850	16570	21500	11600	16560	17785.41	1.85	0	36439	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2334	35.45	4.94	12	18.34	517.00	3707.00	21200	20240102	-13.54	3415	20231115	436.75	21200	-13.54	20240102	16010	14.49	20240102	21200	-13.54	20240102	3415	436.75	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
105	20240103	131139	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17990	1430	2	8.64	30396747310	1729636	46.88	17190	18460	16570	21500	11600	16560	17574.07	1.85	0	18130	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2290	34.80	4.85	12	13.59	517.00	3707.00	21200	20240102	-15.14	3415	20231115	426.79	21200	-15.14	20240102	16010	12.37	20240102	21200	-15.14	20240102	3415	426.79	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
106	20240103	121143	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17740	1180	2	7.13	27973621300	1593547	43.19	17190	18460	16570	21500	11600	16560	17554.32	1.85	0	-13799	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2258	34.31	4.79	12	12.52	517.00	3707.00	21200	20240102	-16.32	3415	20231115	419.47	21200	-16.32	20240102	16010	10.81	20240102	21200	-16.32	20240102	3415	419.47	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
107	20240103	111138	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17540	980	2	5.92	26405987220	1505196	40.79	17190	18460	16570	21500	11600	16560	17543.23	1.85	0	-32962	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2233	33.93	4.73	12	11.82	517.00	3707.00	21200	20240102	-17.26	3415	20231115	413.62	21200	-17.26	20240102	16010	9.56	20240102	21200	-17.26	20240102	3415	413.62	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
108	20240103	101138	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	1240	2	7.49	23487954780	1340353	36.33	17190	18460	16570	21500	11600	16560	17523.71	1.85	0	-67526	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2266	34.43	4.80	12	10.53	517.00	3707.00	21200	20240102	-16.04	3415	20231115	421.23	21200	-16.04	20240102	16010	11.18	20240102	21200	-16.04	20240102	3415	421.23	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
109	20240103	091138	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16930	370	2	2.23	9717426820	558176	15.13	17190	18190	16570	21500	11600	16560	17409.26	1.85	0	-81013	23113	19836	17923	14646	12733	18880	13690	64	4940	500	0	10	1	12730512	2155	32.75	4.57	12	4.38	517.00	3707.00	21200	20240102	-20.14	3415	20231115	395.75	21200	-20.14	20240102	16010	5.75	20240102	21200	-20.14	20240102	3415	395.75	20231115	1.35	N	383930	500	63 억		235072	N	N	0	N	02	N
110	20240102	161136	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	16560	-1570	5	-8.66	66005863440	3624439	72.05	19490	21200	16010	23550	12700	18130	18215.89	3.62	0	-229922	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2108	32.03	4.47	12	28.47	517.00	3707.00	21200	20240102	-21.89	3415	20231115	384.92	21200	-21.89	20240102	16010	3.44	20240102	21200	-21.89	20240102	3415	384.92	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
111	20240102	151135	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	16530	-1600	5	-8.83	64665185760	3543278	70.43	19490	21200	16010	23550	12700	18130	18250.10	3.62	0	-226106	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2104	31.97	4.46	12	27.83	517.00	3707.00	21200	20240102	-22.03	3415	20231115	384.04	21200	-22.03	20240102	16010	3.25	20240102	21200	-22.03	20240102	3415	384.04	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
112	20240102	141135	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	16540	-1590	5	-8.77	59358794300	3221756	64.04	19490	21200	16010	23550	12700	18130	18424.37	3.62	0	-202156	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2106	31.99	4.46	12	25.31	517.00	3707.00	21200	20240102	-21.98	3415	20231115	384.33	21200	-21.98	20240102	16010	3.31	20240102	21200	-21.98	20240102	3415	384.33	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
113	20240102	131129	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18200	70	2	0.39	39851513210	2064793	41.04	19490	21200	18050	23550	12700	18130	19300.52	3.62	0	-84314	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2317	35.20	4.91	12	16.22	517.00	3707.00	21200	20240102	-14.15	3415	20231115	432.94	21200	-14.15	20240102	18050	0.83	20240102	21200	-14.15	20240102	3415	432.94	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
114	20240102	121129	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18240	110	2	0.61	37140212460	1916537	38.10	19490	21200	18050	23550	12700	18130	19378.85	3.62	0	-58165	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2322	35.28	4.92	12	15.05	517.00	3707.00	21200	20240102	-13.96	3415	20231115	434.11	21200	-13.96	20240102	18050	1.05	20240102	21200	-13.96	20240102	3415	434.11	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
115	20240102	111128	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	18200	70	2	0.39	33244863380	1704910	33.89	19490	21200	18050	23550	12700	18130	19499.53	3.62	0	-41105	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2317	35.20	4.91	12	13.39	517.00	3707.00	21200	20240102	-14.15	3415	20231115	432.94	21200	-14.15	20240102	18050	0.83	20240102	21200	-14.15	20240102	3415	432.94	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
116	20240102	101119	53	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	19890	1760	2	9.71	16539484600	825541	16.41	19490	21200	18800	23550	12700	18130	20034.87	3.62	0	-31079	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2532	38.47	5.37	12	6.48	517.00	3707.00	21200	20240102	-6.18	3415	20231115	482.43	21200	-6.18	20240102	18800	5.80	20240102	21200	-6.18	20240102	3415	482.43	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N
117	20240102	091103	53	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18130	0	3	0.00	0	0	0.00	0	0	0	23550	12700	18130	0.00	3.62	0	0	21310	19720	18710	17120	16110	19215	16615	64	5420	500	0	10	1	12730512	2308	35.07	4.89	12	0.00	517.00	3707.00	20300	20231228	-10.69	3415	20231115	430.89	0	0.00	0	0	0.00	0	20300	-10.69	20231228	3415	430.89	20231115	1.53	N	383930	500	63 억		461039	N	N	0	N	02	N