KissMeData/388870/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	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	-10	5	-0.07	3267228790	223338	98.49	14740	14980	14170	18510	9970	14240	14629.08	0.00	0	-6134	15046	14642	14026	13622	13006	14845	13825	65	4270	500	9960	10	1	12918962	1838	-9.57	9.25	12	1.73	-1487.00	1539.00	25000	20230831	-43.08	8570	20230727	66.04	17360	-18.03	20240116	13400	6.19	20240105	25000	-43.08	20230831	8570	66.04	20230727	0.82	N	388870	500	64 억		0	N	N	278	N	00	N
3	20240123	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	180	2	1.26	2940515570	200480	88.41	14740	14980	14270	18510	9970	14240	14667.38	0.00	0	-4986	15046	14642	14026	13622	13006	14845	13825	65	4270	500	9960	10	1	12918962	1863	-9.70	9.37	12	1.55	-1487.00	1539.00	25000	20230831	-42.32	8570	20230727	68.26	17360	-16.94	20240116	13400	7.61	20240105	25000	-42.32	20230831	8570	68.26	20230727	0.82	N	388870	500	64 억		0	N	N	278	N	00	N
4	20240123	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	330	2	2.32	2441581280	165790	73.12	14740	14980	14270	18510	9970	14240	14726.95	0.00	0	4017	15046	14642	14026	13622	13006	14845	13825	65	4270	500	9960	10	1	12918962	1882	-9.80	9.47	12	1.28	-1487.00	1539.00	25000	20230831	-41.72	8570	20230727	70.01	17360	-16.07	20240116	13400	8.73	20240105	25000	-41.72	20230831	8570	70.01	20230727	0.82	N	388870	500	64 억		0	N	N	278	N	00	N
5	20240123	091233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	400	2	2.81	605768140	41523	18.31	14740	14760	14270	18510	9970	14240	14588.75	0.00	0	1278	15046	14642	14026	13622	13006	14845	13825	65	4270	500	9960	10	1	12918962	1891	-9.85	9.51	12	0.32	-1487.00	1539.00	25000	20230831	-41.44	8570	20230727	70.83	17360	-15.67	20240116	13400	9.25	20240105	25000	-41.44	20230831	8570	70.83	20230727	0.82	N	388870	500	64 억		0	N	N	278	N	00	N
6	20240119	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13790	-550	5	-3.84	3061525510	217387	87.59	14450	14710	13780	18640	10040	14340	14083.48	0.00	0	1455	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1782	-9.27	8.96	12	1.68	-1487.00	1539.00	25000	20230831	-44.84	8570	20230727	60.91	17360	-20.56	20240116	13400	2.91	20240105	25000	-44.84	20230831	8570	60.91	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
7	20240119	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	-490	5	-3.42	2894515180	205310	82.73	14450	14710	13780	18640	10040	14340	14098.27	0.00	0	541	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1789	-9.31	9.00	12	1.59	-1487.00	1539.00	25000	20230831	-44.60	8570	20230727	61.61	17360	-20.22	20240116	13400	3.36	20240105	25000	-44.60	20230831	8570	61.61	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
8	20240119	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	-450	5	-3.14	2589350290	183365	73.88	14450	14710	13780	18640	10040	14340	14121.29	0.00	0	-1410	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1794	-9.34	9.03	12	1.42	-1487.00	1539.00	25000	20230831	-44.44	8570	20230727	62.08	17360	-19.99	20240116	13400	3.66	20240105	25000	-44.44	20230831	8570	62.08	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
9	20240119	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	-440	5	-3.07	2132682030	150518	60.65	14450	14710	13870	18640	10040	14340	14168.95	0.00	0	2162	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1796	-9.35	9.03	12	1.17	-1487.00	1539.00	25000	20230831	-44.40	8570	20230727	62.19	17360	-19.93	20240116	13400	3.73	20240105	25000	-44.40	20230831	8570	62.19	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
10	20240119	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-290	5	-2.02	1705567740	119844	48.29	14450	14710	13880	18640	10040	14340	14231.57	0.00	0	3321	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1815	-9.45	9.13	12	0.93	-1487.00	1539.00	25000	20230831	-43.80	8570	20230727	63.94	17360	-19.07	20240116	13400	4.85	20240105	25000	-43.80	20230831	8570	63.94	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
11	20240119	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-360	5	-2.51	1507555290	105764	42.62	14450	14710	13880	18640	10040	14340	14253.95	0.00	0	4996	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1806	-9.40	9.08	12	0.82	-1487.00	1539.00	25000	20230831	-44.08	8570	20230727	63.13	17360	-19.47	20240116	13400	4.33	20240105	25000	-44.08	20230831	8570	63.13	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
12	20240119	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	50	2	0.35	789858620	54702	22.04	14450	14710	14180	18640	10040	14340	14439.30	0.00	0	1652	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1859	-9.68	9.35	12	0.42	-1487.00	1539.00	25000	20230831	-42.44	8570	20230727	67.91	17360	-17.11	20240116	13400	7.39	20240105	25000	-42.44	20230831	8570	67.91	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
13	20240119	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14470	130	2	0.91	203350490	14151	5.70	14450	14550	14180	18640	10040	14340	14370.04	0.00	0	414	15420	14880	14380	13840	13340	14630	13590	65	4300	500	10030	10	1	12918962	1869	-9.73	9.40	12	0.11	-1487.00	1539.00	25000	20230831	-42.12	8570	20230727	68.84	17360	-16.65	20240116	13400	7.99	20240105	25000	-42.12	20230831	8570	68.84	20230727	0.83	N	388870	500	64 억		0	N	N	0	N	00	N
14	20240118	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-210	5	-1.44	3556611920	246982	65.79	14400	14920	13880	18910	10190	14550	14400.35	0.00	0	559	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1853	-9.64	9.32	12	1.91	-1487.00	1539.00	25000	20230831	-42.64	8570	20230727	67.33	17360	-17.40	20240116	13400	7.01	20240105	25000	-42.64	20230831	8570	67.33	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
15	20240118	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	-140	5	-0.96	3468575630	240848	64.16	14400	14920	13880	18910	10190	14550	14401.51	0.00	0	1336	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1862	-9.69	9.36	12	1.86	-1487.00	1539.00	25000	20230831	-42.36	8570	20230727	68.14	17360	-16.99	20240116	13400	7.54	20240105	25000	-42.36	20230831	8570	68.14	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
16	20240118	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-430	5	-2.96	3067588380	212636	56.64	14400	14920	13880	18910	10190	14550	14426.48	0.00	0	3204	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1824	-9.50	9.17	12	1.65	-1487.00	1539.00	25000	20230831	-43.52	8570	20230727	64.76	17360	-18.66	20240116	13400	5.37	20240105	25000	-43.52	20230831	8570	64.76	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
17	20240118	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-20	5	-0.14	2227841120	153108	40.79	14400	14920	13960	18910	10190	14550	14550.78	0.00	0	-2064	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1877	-9.77	9.44	12	1.19	-1487.00	1539.00	25000	20230831	-41.88	8570	20230727	69.54	17360	-16.30	20240116	13400	8.43	20240105	25000	-41.88	20230831	8570	69.54	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
18	20240118	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	70	2	0.48	1993260680	136971	36.49	14400	14920	13960	18910	10190	14550	14552.43	0.00	0	-1036	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1889	-9.83	9.50	12	1.06	-1487.00	1539.00	25000	20230831	-41.52	8570	20230727	70.60	17360	-15.78	20240116	13400	9.10	20240105	25000	-41.52	20230831	8570	70.60	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
19	20240118	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	170	2	1.17	1725428170	118700	31.62	14400	14920	13960	18910	10190	14550	14536.04	0.00	0	1033	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1902	-9.90	9.56	12	0.92	-1487.00	1539.00	25000	20230831	-41.12	8570	20230727	71.76	17360	-15.21	20240116	13400	9.85	20240105	25000	-41.12	20230831	8570	71.76	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
20	20240118	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	340	2	2.34	1304986280	90158	24.02	14400	14920	13960	18910	10190	14550	14474.44	0.00	0	2412	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1924	-10.01	9.68	12	0.70	-1487.00	1539.00	25000	20230831	-40.44	8570	20230727	73.75	17360	-14.23	20240116	13400	11.12	20240105	25000	-40.44	20230831	8570	73.75	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
21	20240118	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	-320	5	-2.20	487175660	34264	9.13	14400	14550	13960	18910	10190	14550	14218.28	0.00	0	4986	15590	15070	14630	14110	13670	14850	13890	65	4360	500	10180	10	1	12918962	1838	-9.57	9.25	12	0.27	-1487.00	1539.00	25000	20230831	-43.08	8570	20230727	66.04	17360	-18.03	20240116	13400	6.19	20240105	25000	-43.08	20230831	8570	66.04	20230727	0.84	N	388870	500	64 억		0	N	N	0	N	00	N
22	20240117	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	-870	5	-5.64	5487883010	373685	18.61	15130	15150	14190	20000	10800	15420	14685.76	0.00	0	719	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1880	-9.78	9.45	12	2.89	-1487.00	1539.00	25000	20230831	-41.80	8570	20230727	69.78	17360	-16.19	20240116	13400	8.58	20240105	25000	-41.80	20230831	8570	69.78	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
23	20240117	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	-800	5	-5.19	5380960530	366347	18.25	15130	15150	14190	20000	10800	15420	14687.87	0.00	0	765	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1889	-9.83	9.50	12	2.84	-1487.00	1539.00	25000	20230831	-41.52	8570	20230727	70.60	17360	-15.78	20240116	13400	9.10	20240105	25000	-41.52	20230831	8570	70.60	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
24	20240117	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	-880	5	-5.71	5027093750	342147	17.04	15130	15150	14190	20000	10800	15420	14692.49	0.00	0	227	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1878	-9.78	9.45	12	2.65	-1487.00	1539.00	25000	20230831	-41.84	8570	20230727	69.66	17360	-16.24	20240116	13400	8.51	20240105	25000	-41.84	20230831	8570	69.66	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
25	20240117	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-970	5	-6.29	4239086120	287416	14.31	15130	15150	14450	20000	10800	15420	14748.63	0.00	0	-992	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1867	-9.72	9.39	12	2.22	-1487.00	1539.00	25000	20230831	-42.20	8570	20230727	68.61	17360	-16.76	20240116	13400	7.84	20240105	25000	-42.20	20230831	8570	68.61	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
26	20240117	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-910	5	-5.90	3864116400	261609	13.03	15130	15150	14500	20000	10800	15420	14770.23	0.00	0	-390	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1875	-9.76	9.43	12	2.03	-1487.00	1539.00	25000	20230831	-41.96	8570	20230727	69.31	17360	-16.42	20240116	13400	8.28	20240105	25000	-41.96	20230831	8570	69.31	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
27	20240117	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-730	5	-4.73	3438594830	232435	11.58	15130	15150	14550	20000	10800	15420	14793.41	0.00	0	592	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1898	-9.88	9.55	12	1.80	-1487.00	1539.00	25000	20230831	-41.24	8570	20230727	71.41	17360	-15.38	20240116	13400	9.63	20240105	25000	-41.24	20230831	8570	71.41	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
28	20240117	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-820	5	-5.32	2911292940	196472	9.79	15130	15150	14590	20000	10800	15420	14817.42	0.00	0	-893	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1886	-9.82	9.49	12	1.52	-1487.00	1539.00	25000	20230831	-41.60	8570	20230727	70.36	17360	-15.90	20240116	13400	8.96	20240105	25000	-41.60	20230831	8570	70.36	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
29	20240117	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-560	5	-3.63	1043610850	69952	3.48	15130	15150	14800	20000	10800	15420	14917.94	0.00	0	-1601	18420	16920	15860	14360	13300	17670	15110	65	4580	500	10790	10	1	12918962	1920	-9.99	9.66	12	0.54	-1487.00	1539.00	25000	20230831	-40.56	8570	20230727	73.40	17360	-14.40	20240116	13400	10.90	20240105	25000	-40.56	20230831	8570	73.40	20230727	0.79	N	388870	500	64 억		0	N	N	80	N	00	N
30	20240116	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	480	2	3.21	32113903580	1995408	388.63	15220	17360	14800	19420	10460	14940	16094.44	0.00	0	-10117	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	1992	-10.37	10.02	12	15.45	-1487.00	1539.00	25000	20230831	-38.32	8570	20230727	79.93	17360	-11.18	20240116	13400	15.07	20240105	25000	-38.32	20230831	8570	79.93	20230727	0.78	N	388870	500	64 억		0	N	N	80	N	00	N
31	20240116	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	220	2	1.47	31497400380	1955358	380.83	15220	17360	14800	19420	10460	14940	16108.26	0.00	0	-10447	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	1959	-10.20	9.85	12	15.14	-1487.00	1539.00	25000	20230831	-39.36	8570	20230727	76.90	17360	-12.67	20240116	13400	13.13	20240105	25000	-39.36	20230831	8570	76.90	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
32	20240116	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	450	2	3.01	8218140760	531204	103.46	15220	15890	14800	19420	10460	14940	15470.80	0.00	0	28463	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	1988	-10.35	10.00	12	4.11	-1487.00	1539.00	25000	20230831	-38.44	8570	20230727	79.58	16930	-9.10	20240112	13400	14.85	20240105	25000	-38.44	20230831	8570	79.58	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
33	20240116	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	680	2	4.55	7688110880	496990	96.80	15220	15890	14800	19420	10460	14940	15469.37	0.00	0	33293	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	2018	-10.50	10.15	12	3.85	-1487.00	1539.00	25000	20230831	-37.52	8570	20230727	82.26	16930	-7.74	20240112	13400	16.57	20240105	25000	-37.52	20230831	8570	82.26	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
34	20240116	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15320	380	2	2.54	7133659190	461290	89.84	15220	15890	14800	19420	10460	14940	15464.61	0.00	0	37841	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	1979	-10.30	9.95	12	3.57	-1487.00	1539.00	25000	20230831	-38.72	8570	20230727	78.76	16930	-9.51	20240112	13400	14.33	20240105	25000	-38.72	20230831	8570	78.76	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
35	20240116	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	760	2	5.09	6572602700	424980	82.77	15220	15890	14800	19420	10460	14940	15465.70	0.00	0	40982	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	2028	-10.56	10.20	12	3.29	-1487.00	1539.00	25000	20230831	-37.20	8570	20230727	83.20	16930	-7.27	20240112	13400	17.16	20240105	25000	-37.20	20230831	8570	83.20	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
36	20240116	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	140	2	0.94	4030751220	262034	51.03	15220	15720	14800	19420	10460	14940	15382.58	0.00	0	27018	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	1948	-10.14	9.80	12	2.03	-1487.00	1539.00	25000	20230831	-39.68	8570	20230727	75.96	16930	-10.93	20240112	13400	12.54	20240105	25000	-39.68	20230831	8570	75.96	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
37	20240116	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15440	500	2	3.35	1791534890	115697	22.53	15220	15720	15220	19420	10460	14940	15484.80	0.00	0	12910	16340	15640	15070	14370	13800	15355	14085	65	4480	500	10450	10	1	12918962	1995	-10.38	10.03	12	0.90	-1487.00	1539.00	25000	20230831	-38.24	8570	20230727	80.16	16930	-8.80	20240112	13400	15.22	20240105	25000	-38.24	20230831	8570	80.16	20230727	0.78	N	388870	500	64 억		0	N	N	99	N	00	N
38	20240115	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14940	-830	5	-5.26	7632632690	511921	64.23	15770	15770	14500	20500	11040	15770	14908.83	0.00	0	-33923	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1930	-10.05	9.71	12	3.96	-1487.00	1539.00	25000	20230831	-40.24	8570	20230727	74.33	16930	-11.75	20240112	13400	11.49	20240105	25000	-40.24	20230831	8570	74.33	20230727	0.86	N	388870	500	64 억		0	N	N	99	N	00	N
39	20240115	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	-780	5	-4.95	7472449620	501210	62.89	15770	15770	14500	20500	11040	15770	14907.87	0.00	0	-33598	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1937	-10.08	9.74	12	3.88	-1487.00	1539.00	25000	20230831	-40.04	8570	20230727	74.91	16930	-11.46	20240112	13400	11.87	20240105	25000	-40.04	20230831	8570	74.91	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
40	20240115	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-910	5	-5.77	6935870940	465261	58.38	15770	15770	14500	20500	11040	15770	14906.45	0.00	0	-24327	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1920	-9.99	9.66	12	3.60	-1487.00	1539.00	25000	20230831	-40.56	8570	20230727	73.40	16930	-12.23	20240112	13400	10.90	20240105	25000	-40.56	20230831	8570	73.40	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
41	20240115	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	-1090	5	-6.91	6152211580	412357	51.74	15770	15770	14500	20500	11040	15770	14918.48	0.00	0	-15054	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1897	-9.87	9.54	12	3.19	-1487.00	1539.00	25000	20230831	-41.28	8570	20230727	71.30	16930	-13.29	20240112	13400	9.55	20240105	25000	-41.28	20230831	8570	71.30	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
42	20240115	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-1080	5	-6.85	5806375770	388728	48.77	15770	15770	14500	20500	11040	15770	14935.67	0.00	0	-6033	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1898	-9.88	9.55	12	3.01	-1487.00	1539.00	25000	20230831	-41.24	8570	20230727	71.41	16930	-13.23	20240112	13400	9.63	20240105	25000	-41.24	20230831	8570	71.41	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
43	20240115	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	-1050	5	-6.66	4972826980	331785	41.63	15770	15770	14590	20500	11040	15770	14986.79	0.00	0	5852	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1902	-9.90	9.56	12	2.57	-1487.00	1539.00	25000	20230831	-41.12	8570	20230727	71.76	16930	-13.05	20240112	13400	9.85	20240105	25000	-41.12	20230831	8570	71.76	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
44	20240115	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	-730	5	-4.63	3063344780	202462	25.40	15770	15770	14870	20500	11040	15770	15128.71	0.00	0	-16729	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1943	-10.11	9.77	12	1.57	-1487.00	1539.00	25000	20230831	-39.84	8570	20230727	75.50	16930	-11.16	20240112	13400	12.24	20240105	25000	-39.84	20230831	8570	75.50	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
45	20240115	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-720	5	-4.57	1332714630	87554	10.99	15770	15770	14950	20500	11040	15770	15218.13	0.00	0	-6763	17463	16616	16083	15236	14703	16350	14970	65	4730	500	11030	10	1	12918962	1944	-10.12	9.78	12	0.68	-1487.00	1539.00	25000	20230831	-39.80	8570	20230727	75.61	16930	-11.10	20240112	13400	12.31	20240105	25000	-39.80	20230831	8570	75.61	20230727	0.86	N	388870	500	64 억		0	N	N	207	N	00	N
46	20240112	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-870	5	-5.23	12750323730	786983	57.03	16620	16930	15550	21600	11650	16640	16202.06	0.25	0	-106480	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2037	-10.61	10.25	12	6.09	-1487.00	1539.00	25000	20230831	-36.92	8570	20230727	84.01	16930	-6.85	20240112	13400	17.69	20240105	25000	-36.92	20230831	8570	84.01	20230727	0.76	N	388870	500	64 억		32733	N	N	207	N	00	N
47	20240112	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-890	5	-5.35	12213888230	753012	54.57	16620	16930	15550	21600	11650	16640	16220.01	0.25	0	-99617	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2035	-10.59	10.23	12	5.83	-1487.00	1539.00	25000	20230831	-37.00	8570	20230727	83.78	16930	-6.97	20240112	13400	17.54	20240105	25000	-37.00	20230831	8570	83.78	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
48	20240112	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	-540	5	-3.25	10057056470	616849	44.70	16620	16930	15800	21600	11650	16640	16303.89	0.25	0	-89528	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2080	-10.83	10.46	12	4.77	-1487.00	1539.00	25000	20230831	-35.60	8570	20230727	87.86	16930	-4.90	20240112	13400	20.15	20240105	25000	-35.60	20230831	8570	87.86	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
49	20240112	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-450	5	-2.70	8775272240	536928	38.91	16620	16930	15800	21600	11650	16640	16343.45	0.25	0	-84117	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2092	-10.89	10.52	12	4.16	-1487.00	1539.00	25000	20230831	-35.24	8570	20230727	88.91	16930	-4.37	20240112	13400	20.82	20240105	25000	-35.24	20230831	8570	88.91	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
50	20240112	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-440	5	-2.64	8280837030	506546	36.71	16620	16930	15800	21600	11650	16640	16347.62	0.25	0	-72232	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2093	-10.89	10.53	12	3.92	-1487.00	1539.00	25000	20230831	-35.20	8570	20230727	89.03	16930	-4.31	20240112	13400	20.90	20240105	25000	-35.20	20230831	8570	89.03	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
51	20240112	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-520	5	-3.12	7770229070	475116	34.43	16620	16930	15800	21600	11650	16640	16354.35	0.25	0	-65224	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2083	-10.84	10.47	12	3.68	-1487.00	1539.00	25000	20230831	-35.52	8570	20230727	88.10	16930	-4.78	20240112	13400	20.30	20240105	25000	-35.52	20230831	8570	88.10	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
52	20240112	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-100	5	-0.60	4681558500	289044	20.95	16620	16620	15800	21600	11650	16640	16196.61	0.25	0	-39470	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2137	-11.12	10.75	12	2.24	-1487.00	1539.00	25000	20230831	-33.84	8570	20230727	93.00	16750	-1.25	20240111	13400	23.43	20240105	25000	-33.84	20230831	8570	93.00	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
53	20240112	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-440	5	-2.64	2079371820	128354	9.30	16620	16620	15800	21600	11650	16640	16200.08	0.25	0	-31727	17946	17292	16096	15442	14246	17620	15770	65	4960	500	11640	10	1	12918962	2093	-10.89	10.53	12	0.99	-1487.00	1539.00	25000	20230831	-35.20	8570	20230727	89.03	16750	-3.28	20240111	13400	20.90	20240105	25000	-35.20	20230831	8570	89.03	20230727	0.76	N	388870	500	64 억		32733	N	N	0	N	00	N
54	20240111	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16640	1450	2	9.55	22134673150	1367840	262.79	15140	16750	14900	19740	10640	15190	16181.16	0.00	0	123788	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	2150	-11.19	10.81	12	10.59	-1487.00	1539.00	25000	20230831	-33.44	8570	20230727	94.17	16750	-0.66	20240111	13400	24.18	20240105	25000	-33.44	20230831	8570	94.17	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
55	20240111	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	1130	2	7.44	21181321140	1310275	251.73	15140	16750	14900	19740	10640	15190	16165.56	0.00	0	133376	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	2108	-10.98	10.60	12	10.14	-1487.00	1539.00	25000	20230831	-34.72	8570	20230727	90.43	16750	-2.57	20240111	13400	21.79	20240105	25000	-34.72	20230831	8570	90.43	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
56	20240111	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	1330	2	8.76	16956070060	1055218	202.73	15140	16650	14900	19740	10640	15190	16068.79	0.00	0	147269	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	2134	-11.11	10.73	12	8.17	-1487.00	1539.00	25000	20230831	-33.92	8570	20230727	92.77	16650	0.00	20240109	13400	23.28	20240105	25000	-33.92	20230831	8570	92.77	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
57	20240111	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	1000	2	6.58	12635108030	792856	152.32	15140	16500	14900	19740	10640	15190	15936.20	0.00	0	101697	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	2092	-10.89	10.52	12	6.14	-1487.00	1539.00	25000	20230831	-35.24	8570	20230727	88.91	16650	-2.76	20240109	13400	20.82	20240105	25000	-35.24	20230831	8570	88.91	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
58	20240111	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	1220	2	8.03	9814992280	620204	119.15	15140	16500	14900	19740	10640	15190	15825.43	0.00	0	81753	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	2120	-11.04	10.66	12	4.80	-1487.00	1539.00	25000	20230831	-34.36	8570	20230727	91.48	16650	-1.44	20240109	13400	22.46	20240105	25000	-34.36	20230831	8570	91.48	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
59	20240111	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	690	2	4.54	5437194410	349975	67.24	15140	15940	14900	19740	10640	15190	15535.95	0.00	0	33187	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	2052	-10.68	10.32	12	2.71	-1487.00	1539.00	25000	20230831	-36.48	8570	20230727	85.30	16650	-4.62	20240109	13400	18.51	20240105	25000	-36.48	20230831	8570	85.30	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
60	20240111	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15290	100	2	0.66	1973254220	129801	24.94	15140	15570	14900	19740	10640	15190	15202.15	0.00	0	-5413	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	1975	-10.28	9.94	12	1.00	-1487.00	1539.00	25000	20230831	-38.84	8570	20230727	78.41	16650	-8.17	20240109	13400	14.10	20240105	25000	-38.84	20230831	8570	78.41	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
61	20240111	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	-270	5	-1.78	635459310	42236	8.11	15140	15380	14900	19740	10640	15190	15045.44	0.00	0	-10278	16070	15630	15290	14850	14510	15460	14680	65	4550	500	10630	10	1	12918962	1928	-10.03	9.69	12	0.33	-1487.00	1539.00	25000	20230831	-40.32	8570	20230727	74.10	16650	-10.39	20240109	13400	11.34	20240105	25000	-40.32	20230831	8570	74.10	20230727	0.80	N	388870	500	64 억		0	N	N	437	N	00	N
62	20240110	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	140	2	0.93	7917814730	518086	21.58	15500	15730	14950	19560	10540	15050	15283.10	0.00	0	-38821	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1962	-10.22	9.87	12	4.01	-1487.00	1539.00	25000	20230831	-39.24	8570	20230727	77.25	16650	-8.77	20240109	13400	13.36	20240105	25000	-39.24	20230831	8570	77.25	20230727	0.84	N	388870	500	64 억		0	N	N	437	N	00	N
63	20240110	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	100	2	0.66	7704774440	504055	20.99	15500	15730	14950	19560	10540	15050	15285.58	0.00	0	-35164	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1957	-10.19	9.84	12	3.90	-1487.00	1539.00	25000	20230831	-39.40	8570	20230727	76.78	16650	-9.01	20240109	13400	13.06	20240105	25000	-39.40	20230831	8570	76.78	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
64	20240110	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	140	2	0.93	7061425200	461709	19.23	15500	15730	14950	19560	10540	15050	15294.10	0.00	0	-28205	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1962	-10.22	9.87	12	3.57	-1487.00	1539.00	25000	20230831	-39.24	8570	20230727	77.25	16650	-8.77	20240109	13400	13.36	20240105	25000	-39.24	20230831	8570	77.25	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
65	20240110	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15130	80	2	0.53	6626210640	433173	18.04	15500	15730	14950	19560	10540	15050	15296.92	0.00	0	-30177	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1955	-10.17	9.83	12	3.35	-1487.00	1539.00	25000	20230831	-39.48	8570	20230727	76.55	16650	-9.13	20240109	13400	12.91	20240105	25000	-39.48	20230831	8570	76.55	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
66	20240110	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15240	190	2	1.26	6334474690	413954	17.24	15500	15730	14950	19560	10540	15050	15302.36	0.00	0	-28045	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1969	-10.25	9.90	12	3.20	-1487.00	1539.00	25000	20230831	-39.04	8570	20230727	77.83	16650	-8.47	20240109	13400	13.73	20240105	25000	-39.04	20230831	8570	77.83	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
67	20240110	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	30	2	0.20	5964134600	389557	16.22	15500	15730	14950	19560	10540	15050	15310.04	0.00	0	-23632	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1948	-10.14	9.80	12	3.02	-1487.00	1539.00	25000	20230831	-39.68	8570	20230727	75.96	16650	-9.43	20240109	13400	12.54	20240105	25000	-39.68	20230831	8570	75.96	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
68	20240110	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	160	2	1.06	4586404070	299489	12.47	15500	15730	14950	19560	10540	15050	15314.10	0.00	0	-24344	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1965	-10.23	9.88	12	2.32	-1487.00	1539.00	25000	20230831	-39.16	8570	20230727	77.48	16650	-8.65	20240109	13400	13.51	20240105	25000	-39.16	20230831	8570	77.48	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
69	20240110	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-40	5	-0.27	2652035390	171981	7.16	15500	15730	14950	19560	10540	15050	15420.51	0.00	0	-9802	17483	16266	15433	14216	13383	15850	13800	65	4510	500	10530	10	1	12918962	1939	-10.09	9.75	12	1.33	-1487.00	1539.00	25000	20230831	-39.96	8570	20230727	75.15	16650	-9.85	20240109	13400	12.01	20240105	25000	-39.96	20230831	8570	75.15	20230727	0.84	N	388870	500	64 억		0	N	N	33	N	00	N
70	20240109	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	560	2	3.86	37340400170	2390665	595.49	15680	16650	14600	18830	10150	14490	15619.94	0.00	0	31594	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1944	-10.12	9.78	12	18.51	-1487.00	1539.00	25000	20230831	-39.80	8570	20230727	75.61	16650	-9.61	20240109	13400	12.31	20240105	25000	-39.80	20230831	8570	75.61	20230727	0.82	N	388870	500	64 억		0	N	N	33	N	00	N
71	20240109	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	360	2	2.48	36937250450	2363681	588.77	15680	16650	14600	18830	10150	14490	15627.00	0.00	0	30929	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1918	-9.99	9.65	12	18.30	-1487.00	1539.00	25000	20230831	-40.60	8570	20230727	73.28	16650	-10.81	20240109	13400	10.82	20240105	25000	-40.60	20230831	8570	73.28	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
72	20240109	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	670	2	4.62	35383123390	2260092	562.97	15680	16650	14600	18830	10150	14490	15655.61	0.00	0	31918	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1959	-10.20	9.85	12	17.49	-1487.00	1539.00	25000	20230831	-39.36	8570	20230727	76.90	16650	-8.95	20240109	13400	13.13	20240105	25000	-39.36	20230831	8570	76.90	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
73	20240109	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	670	2	4.62	31565423660	2006994	499.92	15680	16650	14600	18830	10150	14490	15727.71	0.00	0	99272	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1959	-10.20	9.85	12	15.54	-1487.00	1539.00	25000	20230831	-39.36	8570	20230727	76.90	16650	-8.95	20240109	13400	13.13	20240105	25000	-39.36	20230831	8570	76.90	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
74	20240109	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15270	780	2	5.38	29691003150	1883303	469.11	15680	16650	14600	18830	10150	14490	15765.39	0.00	0	133629	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1973	-10.27	9.92	12	14.58	-1487.00	1539.00	25000	20230831	-38.92	8570	20230727	78.18	16650	-8.29	20240109	13400	13.96	20240105	25000	-38.92	20230831	8570	78.18	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
75	20240109	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	1550	2	10.70	26126140540	1654148	412.03	15680	16650	14600	18830	10150	14490	15794.32	0.00	0	164688	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	2072	-10.79	10.42	12	12.80	-1487.00	1539.00	25000	20230831	-35.84	8570	20230727	87.16	16650	-3.66	20240109	13400	19.70	20240105	25000	-35.84	20230831	8570	87.16	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
76	20240109	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	930	2	6.42	11004531200	714460	177.96	15680	15960	14600	18830	10150	14490	15402.59	0.00	0	-13113	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1992	-10.37	10.02	12	5.53	-1487.00	1539.00	25000	20230831	-38.32	8570	20230727	79.93	15960	-3.38	20240109	13400	15.07	20240105	25000	-38.32	20230831	8570	79.93	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
77	20240109	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15370	880	2	6.07	6642121560	425387	105.96	15680	15960	15030	18830	10150	14490	15614.30	0.00	0	-22334	15370	14930	14240	13800	13110	15150	14020	65	4340	500	10140	10	1	12918962	1986	-10.34	9.99	12	3.29	-1487.00	1539.00	25000	20230831	-38.52	8570	20230727	79.35	15960	-3.70	20240109	13400	14.70	20240105	25000	-38.52	20230831	8570	79.35	20230727	0.82	N	388870	500	64 억		0	N	N	187	N	00	N
78	20240108	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	580	2	4.17	5643098500	394547	130.74	13830	14680	13550	18080	9740	13910	14302.39	0.00	0	5265	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1872	-9.74	9.42	12	3.05	-1487.00	1539.00	25000	20230831	-42.04	8570	20230727	69.08	15680	-7.59	20240102	13400	8.13	20240105	25000	-42.04	20230831	8570	69.08	20230727	0.98	N	388870	500	64 억		0	N	N	187	N	00	N
79	20240108	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	570	2	4.10	5448770120	381109	126.29	13830	14680	13550	18080	9740	13910	14297.15	0.00	0	5498	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1871	-9.74	9.41	12	2.95	-1487.00	1539.00	25000	20230831	-42.08	8570	20230727	68.96	15680	-7.65	20240102	13400	8.06	20240105	25000	-42.08	20230831	8570	68.96	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
80	20240108	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	530	2	3.81	4840157520	339146	112.38	13830	14680	13550	18080	9740	13910	14271.61	0.00	0	5667	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1865	-9.71	9.38	12	2.63	-1487.00	1539.00	25000	20230831	-42.24	8570	20230727	68.49	15680	-7.91	20240102	13400	7.76	20240105	25000	-42.24	20230831	8570	68.49	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
81	20240108	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	420	2	3.02	4223792070	296555	98.27	13830	14680	13550	18080	9740	13910	14242.87	0.00	0	-893	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1851	-9.64	9.31	12	2.30	-1487.00	1539.00	25000	20230831	-42.68	8570	20230727	67.21	15680	-8.61	20240102	13400	6.94	20240105	25000	-42.68	20230831	8570	67.21	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
82	20240108	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	470	2	3.38	3780105180	265799	88.08	13830	14680	13550	18080	9740	13910	14221.67	0.00	0	2145	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1858	-9.67	9.34	12	2.06	-1487.00	1539.00	25000	20230831	-42.48	8570	20230727	67.79	15680	-8.29	20240102	13400	7.31	20240105	25000	-42.48	20230831	8570	67.79	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
83	20240108	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	590	2	4.24	3102491830	218615	72.44	13830	14680	13550	18080	9740	13910	14191.58	0.00	0	-4304	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1873	-9.75	9.42	12	1.69	-1487.00	1539.00	25000	20230831	-42.00	8570	20230727	69.19	15680	-7.53	20240102	13400	8.21	20240105	25000	-42.00	20230831	8570	69.19	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
84	20240108	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	-50	5	-0.36	1267697130	91435	30.30	13830	14270	13550	18080	9740	13910	13864.46	0.00	0	4075	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1791	-9.32	9.01	12	0.71	-1487.00	1539.00	25000	20230831	-44.56	8570	20230727	61.73	15680	-11.61	20240102	13400	3.43	20240105	25000	-44.56	20230831	8570	61.73	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
85	20240108	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13850	-60	5	-0.43	267930930	19599	6.49	13830	13850	13550	18080	9740	13910	13670.61	0.00	0	2394	14783	14346	13873	13436	12963	14110	13200	65	4170	500	9730	10	1	12918962	1789	-9.31	9.00	12	0.15	-1487.00	1539.00	25000	20230831	-44.60	8570	20230727	61.61	15680	-11.67	20240102	13400	3.36	20240105	25000	-44.60	20230831	8570	61.61	20230727	0.98	N	388870	500	64 억		0	N	N	70	N	00	N
86	20240105	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	-140	5	-1.00	4107953430	298255	65.68	14250	14310	13400	18260	9840	14050	13773.08	0.00	0	7905	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1797	-9.35	9.04	12	2.31	-1487.00	1539.00	25000	20230831	-44.36	8570	20230727	62.31	15680	-11.29	20240102	13400	3.81	20240105	25000	-44.36	20230831	8570	62.31	20230727	0.99	N	388870	500	64 억		0	N	N	70	N	00	N
87	20240105	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	-250	5	-1.78	3931505040	285505	62.87	14250	14310	13400	18260	9840	14050	13770.35	0.00	0	12245	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1783	-9.28	8.97	12	2.21	-1487.00	1539.00	25000	20230831	-44.80	8570	20230727	61.03	15680	-11.99	20240102	13400	2.99	20240105	25000	-44.80	20230831	8570	61.03	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
88	20240105	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13490	-560	5	-3.99	3520414990	255361	56.23	14250	14310	13400	18260	9840	14050	13786.03	0.00	0	10092	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1743	-9.07	8.77	12	1.98	-1487.00	1539.00	25000	20230831	-46.04	8570	20230727	57.41	15680	-13.97	20240102	13400	0.67	20240105	25000	-46.04	20230831	8570	57.41	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
89	20240105	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	-380	5	-2.70	2982928530	215651	47.49	14250	14310	13560	18260	9840	14050	13832.20	0.00	0	7452	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1766	-9.19	8.88	12	1.67	-1487.00	1539.00	25000	20230831	-45.32	8570	20230727	59.51	15680	-12.82	20240102	13560	0.81	20240105	25000	-45.32	20230831	8570	59.51	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
90	20240105	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13630	-420	5	-2.99	2725458370	196789	43.33	14250	14310	13560	18260	9840	14050	13849.65	0.00	0	11917	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1761	-9.17	8.86	12	1.52	-1487.00	1539.00	25000	20230831	-45.48	8570	20230727	59.04	15680	-13.07	20240102	13560	0.52	20240105	25000	-45.48	20230831	8570	59.04	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
91	20240105	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13640	-410	5	-2.92	2269060060	163315	35.96	14250	14310	13590	18260	9840	14050	13893.76	0.00	0	8625	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1762	-9.17	8.86	12	1.26	-1487.00	1539.00	25000	20230831	-45.44	8570	20230727	59.16	15680	-13.01	20240102	13590	0.37	20240105	25000	-45.44	20230831	8570	59.16	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
92	20240105	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-130	5	-0.93	1604285830	114893	25.30	14250	14310	13650	18260	9840	14050	13963.30	0.00	0	12034	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1798	-9.36	9.04	12	0.89	-1487.00	1539.00	25000	20230831	-44.32	8570	20230727	62.43	15680	-11.22	20240102	13650	1.98	20240105	25000	-44.32	20230831	8570	62.43	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
93	20240105	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-50	5	-0.36	642351300	45911	10.11	14250	14310	13760	18260	9840	14050	13991.23	0.00	0	10145	15870	14960	14440	13530	13010	14700	13270	65	4210	500	9830	10	1	12918962	1809	-9.41	9.10	12	0.36	-1487.00	1539.00	25000	20230831	-44.00	8570	20230727	63.36	15680	-10.71	20240102	13760	1.74	20240105	25000	-44.00	20230831	8570	63.36	20230727	0.99	N	388870	500	64 억		0	N	N	0	N	00	N
94	20240104	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-1300	5	-8.47	6506826270	448624	102.37	15210	15350	13920	19950	10750	15350	14505.82	0.00	0	-8050	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1815	-9.45	9.13	12	3.47	-1487.00	1539.00	25000	20230831	-43.80	8570	20230727	63.94	15680	-10.40	20240102	13920	0.93	20240104	25000	-43.80	20230831	8570	63.94	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
95	20240104	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-1350	5	-8.79	6088105960	418676	95.53	15210	15350	13970	19950	10750	15350	14541.27	0.00	0	-9062	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1809	-9.41	9.10	12	3.24	-1487.00	1539.00	25000	20230831	-44.00	8570	20230727	63.36	15680	-10.71	20240102	13970	0.21	20240104	25000	-44.00	20230831	8570	63.36	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
96	20240104	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-820	5	-5.34	4914719020	335658	76.59	15210	15350	14300	19950	10750	15350	14641.98	0.00	0	-8909	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1877	-9.77	9.44	12	2.60	-1487.00	1539.00	25000	20230831	-41.88	8570	20230727	69.54	15680	-7.33	20240102	14230	2.11	20240102	25000	-41.88	20230831	8570	69.54	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
97	20240104	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-990	5	-6.45	4440418500	302661	69.06	15210	15350	14300	19950	10750	15350	14671.19	0.00	0	-7545	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1855	-9.66	9.33	12	2.34	-1487.00	1539.00	25000	20230831	-42.56	8570	20230727	67.56	15680	-8.42	20240102	14230	0.91	20240102	25000	-42.56	20230831	8570	67.56	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
98	20240104	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-820	5	-5.34	4190278570	285332	65.11	15210	15350	14300	19950	10750	15350	14685.55	0.00	0	-4703	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1877	-9.77	9.44	12	2.21	-1487.00	1539.00	25000	20230831	-41.88	8570	20230727	69.54	15680	-7.33	20240102	14230	2.11	20240102	25000	-41.88	20230831	8570	69.54	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
99	20240104	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	-930	5	-6.06	3832714000	260623	59.47	15210	15350	14300	19950	10750	15350	14705.89	0.00	0	-1218	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1863	-9.70	9.37	12	2.02	-1487.00	1539.00	25000	20230831	-42.32	8570	20230727	68.26	15680	-8.04	20240102	14230	1.34	20240102	25000	-42.32	20230831	8570	68.26	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
100	20240104	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-830	5	-5.41	2839994100	191742	43.75	15210	15350	14470	19950	10750	15350	14811.45	0.00	0	-1657	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1876	-9.76	9.43	12	1.48	-1487.00	1539.00	25000	20230831	-41.92	8570	20230727	69.43	15680	-7.40	20240102	14230	2.04	20240102	25000	-41.92	20230831	8570	69.43	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
101	20240104	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	-360	5	-2.35	563575110	37301	8.51	15210	15350	14850	19950	10750	15350	15108.64	0.00	0	-1410	15956	15652	15186	14882	14416	15420	14650	65	4600	500	10740	10	1	12918962	1937	-10.08	9.74	12	0.29	-1487.00	1539.00	25000	20230831	-40.04	8570	20230727	74.91	15680	-4.40	20240102	14230	5.34	20240102	25000	-40.04	20230831	8570	74.91	20230727	0.94	N	388870	500	64 억		0	N	N	106	N	00	N
102	20240103	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15350	-40	5	-0.26	6594274490	435285	35.36	15390	15490	14720	20000	10780	15390	15148.29	0.00	0	-34818	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1983	-10.32	9.97	12	3.37	-1487.00	1539.00	25000	20230831	-38.60	8570	20230727	79.11	15680	-2.10	20240102	14230	7.87	20240102	25000	-38.60	20230831	8570	79.11	20230727	0.84	N	388870	500	64 억		0	N	N	106	N	00	N
103	20240103	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	-60	5	-0.39	6389089440	421907	34.28	15390	15490	14720	20000	10780	15390	15142.60	0.00	0	-32636	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1980	-10.31	9.96	12	3.27	-1487.00	1539.00	25000	20230831	-38.68	8570	20230727	78.88	15680	-2.23	20240102	14230	7.73	20240102	25000	-38.68	20230831	8570	78.88	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
104	20240103	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15440	50	2	0.32	5831095220	385587	31.33	15390	15490	14720	20000	10780	15390	15121.74	0.00	0	-20982	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1995	-10.38	10.03	12	2.98	-1487.00	1539.00	25000	20230831	-38.24	8570	20230727	80.16	15680	-1.53	20240102	14230	8.50	20240102	25000	-38.24	20230831	8570	80.16	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
105	20240103	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15340	-50	5	-0.32	5087877880	337171	27.39	15390	15460	14720	20000	10780	15390	15088.75	0.00	0	-24188	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1982	-10.32	9.97	12	2.61	-1487.00	1539.00	25000	20230831	-38.64	8570	20230727	79.00	15680	-2.17	20240102	14230	7.80	20240102	25000	-38.64	20230831	8570	79.00	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
106	20240103	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-220	5	-1.43	4348575060	288885	23.47	15390	15390	14720	20000	10780	15390	15051.45	0.00	0	-21084	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1960	-10.20	9.86	12	2.24	-1487.00	1539.00	25000	20230831	-39.32	8570	20230727	77.01	15680	-3.25	20240102	14230	6.61	20240102	25000	-39.32	20230831	8570	77.01	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
107	20240103	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	-160	5	-1.04	3814689000	253736	20.61	15390	15390	14720	20000	10780	15390	15032.26	0.00	0	-9069	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1968	-10.24	9.90	12	1.96	-1487.00	1539.00	25000	20230831	-39.08	8570	20230727	77.71	15680	-2.87	20240102	14230	7.03	20240102	25000	-39.08	20230831	8570	77.71	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
108	20240103	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	-420	5	-2.73	2955561220	197094	16.01	15390	15390	14720	20000	10780	15390	14993.09	0.00	0	-14297	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1934	-10.07	9.73	12	1.53	-1487.00	1539.00	25000	20230831	-40.12	8570	20230727	74.68	15680	-4.53	20240102	14230	5.20	20240102	25000	-40.12	20230831	8570	74.68	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
109	20240103	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-340	5	-2.21	1224934500	81620	6.63	15390	15390	14720	20000	10780	15390	15001.62	0.00	0	-12001	16550	15970	15100	14520	13650	16260	14810	65	4610	500	10770	10	1	12918962	1944	-10.12	9.78	12	0.63	-1487.00	1539.00	25000	20230831	-39.80	8570	20230727	75.61	15680	-4.02	20240102	14230	5.76	20240102	25000	-39.80	20230831	8570	75.61	20230727	0.84	N	388870	500	64 억		0	N	N	2638	N	00	N
110	20240102	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	560	2	3.78	18535163240	1226528	44.22	15070	15680	14230	19270	10390	14830	15111.22	0.00	0	36954	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	1988	-10.35	10.00	12	9.49	-1487.00	1539.00	25000	20230831	-38.44	8570	20230727	79.58	15680	-1.85	20240102	14230	8.15	20240102	25000	-38.44	20230831	8570	79.58	20230727	0.89	N	388870	500	64 억		0	N	N	2638	N	00	N
111	20240102	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	570	2	3.84	18182425870	1203597	43.40	15070	15680	14230	19270	10390	14830	15106.74	0.00	0	40262	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	1990	-10.36	10.01	12	9.32	-1487.00	1539.00	25000	20230831	-38.40	8570	20230727	79.70	15680	-1.79	20240102	14230	8.22	20240102	25000	-38.40	20230831	8570	79.70	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N
112	20240102	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	700	2	4.72	16840620290	1115751	40.23	15070	15680	14230	19270	10390	14830	15093.53	0.00	0	38058	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	2006	-10.44	10.09	12	8.64	-1487.00	1539.00	25000	20230831	-37.88	8570	20230727	81.21	15680	-0.96	20240102	14230	9.14	20240102	25000	-37.88	20230831	8570	81.21	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N
113	20240102	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	770	2	5.19	15376644530	1020922	36.81	15070	15680	14230	19270	10390	14830	15061.53	0.00	0	26521	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	2015	-10.49	10.14	12	7.90	-1487.00	1539.00	25000	20230831	-37.60	8570	20230727	82.03	15680	-0.51	20240102	14230	9.63	20240102	25000	-37.60	20230831	8570	82.03	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N
114	20240102	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15260	430	2	2.90	10791466890	724801	26.13	15070	15350	14230	19270	10390	14830	14888.87	0.00	0	5964	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	1971	-10.26	9.92	12	5.61	-1487.00	1539.00	25000	20230831	-38.96	8570	20230727	78.06	15350	-0.59	20240102	14230	7.24	20240102	25000	-38.96	20230831	8570	78.06	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N
115	20240102	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-50	5	-0.34	8578654490	577099	20.81	15070	15350	14230	19270	10390	14830	14865.14	0.00	0	-8199	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	1909	-9.94	9.60	12	4.47	-1487.00	1539.00	25000	20230831	-40.88	8570	20230727	72.46	15350	-3.71	20240102	14230	3.87	20240102	25000	-40.88	20230831	8570	72.46	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N
116	20240102	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	90	2	0.61	4047515900	266807	9.62	15070	15350	14830	19270	10390	14830	15170.20	0.00	0	-2518	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	1928	-10.03	9.69	12	2.07	-1487.00	1539.00	25000	20230831	-40.32	8570	20230727	74.10	15350	-2.80	20240102	14830	0.61	20240102	25000	-40.32	20230831	8570	74.10	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N
117	20240102	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	0	3	0.00	0	0	0.00	0	0	0	19270	10390	14830	0.00	0.00	0	0	15703	15266	14533	14096	13363	15485	14315	65	4440	500	10380	10	1	12918962	1916	-9.97	9.64	12	0.00	-1487.00	1539.00	25000	20230831	-40.68	8570	20230727	73.05	0	0.00	0	0	0.00	0	25000	-40.68	20230831	8570	73.05	20230727	0.89	N	388870	500	64 억		0	N	N	9587	N	00	N