KissMeData/338840/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	121201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11200	-220	5	-1.93	1179992040	103283	54.90	11420	11770	11160	14840	8000	11420	11424.87	0.90	0	-15847	12126	11772	11496	11142	10866	11635	11005	74	3420	500	7990	10	1	14762726	1653	-7.37	12.07	12	0.70	-1520.00	928.00	23800	20231205	-52.94	11160	20240123	0.36	17050	-34.31	20240103	11160	0.36	20240123	23800	-52.94	20231205	11160	0.36	20240123	0.43	N	338840	500	73 억		133579	N	N	0	N	00	N
3	20240123	111155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11380	-40	5	-0.35	863241440	75161	39.95	11420	11770	11160	14840	8000	11420	11485.77	0.90	0	-11504	12126	11772	11496	11142	10866	11635	11005	74	3420	500	7990	10	1	14762726	1680	-7.49	12.26	12	0.51	-1520.00	928.00	23800	20231205	-52.18	11160	20240123	1.97	17050	-33.26	20240103	11160	1.97	20240123	23800	-52.18	20231205	11160	1.97	20240123	0.43	N	338840	500	73 억		133579	N	N	0	N	00	N
4	20240123	101156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11680	260	2	2.28	740466610	64502	34.28	11420	11770	11160	14840	8000	11420	11480.32	0.90	0	-9070	12126	11772	11496	11142	10866	11635	11005	74	3420	500	7990	10	1	14762726	1724	-7.68	12.59	12	0.44	-1520.00	928.00	23800	20231205	-50.92	11160	20240123	4.66	17050	-31.50	20240103	11160	4.66	20240123	23800	-50.92	20231205	11160	4.66	20240123	0.43	N	338840	500	73 억		133579	N	N	0	N	00	N
5	20240123	091156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11300	-120	5	-1.05	170342390	15125	8.04	11420	11420	11160	14840	8000	11420	11255.66	0.90	0	-3216	12126	11772	11496	11142	10866	11635	11005	74	3420	500	7990	10	1	14762726	1668	-7.43	12.18	12	0.10	-1520.00	928.00	23800	20231205	-52.52	11160	20240123	1.25	17050	-33.72	20240103	11160	1.25	20240123	23800	-52.52	20231205	11160	1.25	20240123	0.43	N	338840	500	73 억		133579	N	N	0	N	00	N
6	20240119	161148	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	11700	-480	5	-3.94	2622068010	217230	121.91	12260	12520	11600	15830	8530	12180	12072.63	0.52	0	25182	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1727	-7.70	12.61	12	1.47	-1520.00	928.00	23800	20231205	-50.84	11600	20240119	0.86	17050	-31.38	20240103	11600	0.86	20240119	23800	-50.84	20231205	11600	0.86	20240119	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
7	20240119	151152	00	50.00	KOSDAQ	신저가	기타서비스	N	N	N	N	50	N	11750	-430	5	-3.53	2526348450	209056	117.32	12260	12520	11600	15830	8530	12180	12084.55	0.52	0	25485	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1735	-7.73	12.66	12	1.42	-1520.00	928.00	23800	20231205	-50.63	11600	20240119	1.29	17050	-31.09	20240103	11600	1.29	20240119	23800	-50.63	20231205	11600	1.29	20240119	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
8	20240119	141148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12070	-110	5	-0.90	1708025950	139627	78.36	12260	12520	12060	15830	8530	12180	12232.78	0.52	0	22227	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1782	-7.94	13.01	12	0.95	-1520.00	928.00	23800	20231205	-49.29	12030	20231218	0.33	17050	-29.21	20240103	12060	0.08	20240119	23800	-49.29	20231205	12030	0.33	20231218	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
9	20240119	131149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12140	-40	5	-0.33	1407774570	114844	64.45	12260	12520	12110	15830	8530	12180	12258.15	0.52	0	26382	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1792	-7.99	13.08	12	0.78	-1520.00	928.00	23800	20231205	-48.99	12030	20231218	0.91	17050	-28.80	20240103	12070	0.58	20240118	23800	-48.99	20231205	12030	0.91	20231218	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
10	20240119	121154	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12200	20	2	0.16	1223828390	99701	55.95	12260	12520	12140	15830	8530	12180	12274.99	0.52	0	28167	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1801	-8.03	13.15	12	0.68	-1520.00	928.00	23800	20231205	-48.74	12030	20231218	1.41	17050	-28.45	20240103	12070	1.08	20240118	23800	-48.74	20231205	12030	1.41	20231218	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
11	20240119	111153	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12200	20	2	0.16	1148927580	93589	52.52	12260	12520	12140	15830	8530	12180	12276.31	0.52	0	27740	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1801	-8.03	13.15	12	0.63	-1520.00	928.00	23800	20231205	-48.74	12030	20231218	1.41	17050	-28.45	20240103	12070	1.08	20240118	23800	-48.74	20231205	12030	1.41	20231218	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
12	20240119	101157	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12150	-30	5	-0.25	960495360	78170	43.87	12260	12520	12140	15830	8530	12180	12287.26	0.52	0	24343	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1794	-7.99	13.09	12	0.53	-1520.00	928.00	23800	20231205	-48.95	12030	20231218	1.00	17050	-28.74	20240103	12070	0.66	20240118	23800	-48.95	20231205	12030	1.00	20231218	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
13	20240119	091150	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12320	140	2	1.15	227500710	18566	10.42	12260	12350	12180	15830	8530	12180	12253.62	0.52	0	4323	13146	12662	12366	11882	11586	12515	11735	74	3650	500	8520	10	1	14762726	1819	-8.11	13.28	12	0.13	-1520.00	928.00	23800	20231205	-48.24	12030	20231218	2.41	17050	-27.74	20240103	12070	2.07	20240118	23800	-48.24	20231205	12030	2.41	20231218	0.39	N	338840	500	73 억		77271	N	N	0	N	00	N
14	20240118	161148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12180	-420	5	-3.33	2200997180	176806	72.86	12650	12850	12070	16380	8820	12600	12449.75	0.42	0	15834	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1798	-8.01	13.12	12	1.20	-1520.00	928.00	23800	20231205	-48.82	12030	20231218	1.25	17050	-28.56	20240103	12070	0.91	20240118	23800	-48.82	20231205	12030	1.25	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
15	20240118	151147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12200	-400	5	-3.17	2102514470	168733	69.53	12650	12850	12070	16380	8820	12600	12460.26	0.42	0	15426	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1801	-8.03	13.15	12	1.14	-1520.00	928.00	23800	20231205	-48.74	12030	20231218	1.41	17050	-28.45	20240103	12070	1.08	20240118	23800	-48.74	20231205	12030	1.41	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
16	20240118	141148	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12220	-380	5	-3.02	1598678390	127290	52.45	12650	12850	12210	16380	8820	12600	12559.21	0.42	0	11581	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1804	-8.04	13.17	12	0.86	-1520.00	928.00	23800	20231205	-48.66	12030	20231218	1.58	17050	-28.33	20240103	12210	0.08	20240118	23800	-48.66	20231205	12030	1.58	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
17	20240118	131146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12570	-30	5	-0.24	983517800	77487	31.93	12650	12850	12560	16380	8820	12600	12693.17	0.42	0	780	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1856	-8.27	13.55	12	0.52	-1520.00	928.00	23800	20231205	-47.18	12030	20231218	4.49	17050	-26.28	20240103	12500	0.56	20240112	23800	-47.18	20231205	12030	4.49	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
18	20240118	121149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12660	60	2	0.48	807927900	63580	26.20	12650	12850	12560	16380	8820	12600	12707.95	0.42	0	1524	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1869	-8.33	13.64	12	0.43	-1520.00	928.00	23800	20231205	-46.81	12030	20231218	5.24	17050	-25.75	20240103	12500	1.28	20240112	23800	-46.81	20231205	12030	5.24	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
19	20240118	111149	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12680	80	2	0.63	662757920	52143	21.49	12650	12850	12560	16380	8820	12600	12711.26	0.42	0	5440	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1872	-8.34	13.66	12	0.35	-1520.00	928.00	23800	20231205	-46.72	12030	20231218	5.40	17050	-25.63	20240103	12500	1.44	20240112	23800	-46.72	20231205	12030	5.40	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
20	20240118	101145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12810	210	2	1.67	417674680	32928	13.57	12650	12850	12560	16380	8820	12600	12685.54	0.42	0	6693	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1891	-8.43	13.80	12	0.22	-1520.00	928.00	23800	20231205	-46.18	12030	20231218	6.48	17050	-24.87	20240103	12500	2.48	20240112	23800	-46.18	20231205	12030	6.48	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
21	20240118	091145	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12570	-30	5	-0.24	114129500	9036	3.72	12650	12740	12560	16380	8820	12600	12631.97	0.42	0	154	13726	13162	12876	12312	12026	13020	12170	74	3780	500	8820	10	1	14762726	1856	-8.27	13.55	12	0.06	-1520.00	928.00	23800	20231205	-47.18	12030	20231218	4.49	17050	-26.28	20240103	12500	0.56	20240112	23800	-47.18	20231205	12030	4.49	20231218	0.40	N	338840	500	73 억		61946	N	N	0	N	00	N
22	20240117	161144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12600	-960	5	-7.08	3061784260	238754	61.26	13410	13440	12590	17620	9500	13560	12824.63	0.54	0	-17926	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1860	-8.29	13.58	12	1.62	-1520.00	928.00	23800	20231205	-47.06	12030	20231218	4.74	17050	-26.10	20240103	12500	0.80	20240112	23800	-47.06	20231205	12030	4.74	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
23	20240117	151147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	-910	5	-6.71	2978721460	232174	59.57	13410	13440	12590	17620	9500	13560	12829.69	0.54	0	-18186	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1867	-8.32	13.63	12	1.57	-1520.00	928.00	23800	20231205	-46.85	12030	20231218	5.15	17050	-25.81	20240103	12500	1.20	20240112	23800	-46.85	20231205	12030	5.15	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
24	20240117	141144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12710	-850	5	-6.27	2712227630	211119	54.17	13410	13440	12590	17620	9500	13560	12846.91	0.54	0	-15855	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1876	-8.36	13.70	12	1.43	-1520.00	928.00	23800	20231205	-46.60	12030	20231218	5.65	17050	-25.45	20240103	12500	1.68	20240112	23800	-46.60	20231205	12030	5.65	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
25	20240117	131144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	-910	5	-6.71	2414184580	187546	48.12	13410	13440	12610	17620	9500	13560	12872.49	0.54	0	-13351	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1867	-8.32	13.63	12	1.27	-1520.00	928.00	23800	20231205	-46.85	12030	20231218	5.15	17050	-25.81	20240103	12500	1.20	20240112	23800	-46.85	20231205	12030	5.15	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
26	20240117	121146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12650	-910	5	-6.71	2236436140	173526	44.52	13410	13440	12610	17620	9500	13560	12888.19	0.54	0	-10278	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1867	-8.32	13.63	12	1.18	-1520.00	928.00	23800	20231205	-46.85	12030	20231218	5.15	17050	-25.81	20240103	12500	1.20	20240112	23800	-46.85	20231205	12030	5.15	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
27	20240117	111147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12770	-790	5	-5.83	2010511790	155709	39.95	13410	13440	12610	17620	9500	13560	12911.98	0.54	0	-2055	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1885	-8.40	13.76	12	1.05	-1520.00	928.00	23800	20231205	-46.34	12030	20231218	6.15	17050	-25.10	20240103	12500	2.16	20240112	23800	-46.34	20231205	12030	6.15	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
28	20240117	101144	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12620	-940	5	-6.93	1739748580	134428	34.49	13410	13440	12610	17620	9500	13560	12941.86	0.54	0	-1443	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1863	-8.30	13.60	12	0.91	-1520.00	928.00	23800	20231205	-46.97	12030	20231218	4.90	17050	-25.98	20240103	12500	0.96	20240112	23800	-46.97	20231205	12030	4.90	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
29	20240117	091147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13000	-560	5	-4.13	612873330	46624	11.96	13410	13440	12890	17620	9500	13560	13145.02	0.54	0	-7707	14660	14110	13820	13270	12980	13965	13125	74	4060	500	9490	10	1	14762726	1919	-8.55	14.01	12	0.32	-1520.00	928.00	23800	20231205	-45.38	12030	20231218	8.06	17050	-23.75	20240103	12500	4.00	20240112	23800	-45.38	20231205	12030	8.06	20231218	0.40	N	338840	500	73 억		80096	N	N	0	N	00	N
30	20240116	161142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13560	-140	5	-1.02	5377717960	383794	284.98	14000	14370	13530	17810	9590	13700	14013.15	0.58	0	-3087	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2002	-8.92	14.61	12	2.60	-1520.00	928.00	23800	20231205	-43.03	12030	20231218	12.72	17050	-20.47	20240103	12500	8.48	20240112	23800	-43.03	20231205	12030	12.72	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
31	20240116	151139	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13680	-20	5	-0.15	5166087440	368213	273.41	14000	14370	13530	17810	9590	13700	14030.37	0.58	0	-670	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2020	-9.00	14.74	12	2.49	-1520.00	928.00	23800	20231205	-42.52	12030	20231218	13.72	17050	-19.77	20240103	12500	9.44	20240112	23800	-42.52	20231205	12030	13.72	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
32	20240116	141142	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13720	20	2	0.15	4842337920	344543	255.84	14000	14370	13530	17810	9590	13700	14054.62	0.58	0	5183	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2025	-9.03	14.78	12	2.33	-1520.00	928.00	23800	20231205	-42.35	12030	20231218	14.05	17050	-19.53	20240103	12500	9.76	20240112	23800	-42.35	20231205	12030	14.05	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
33	20240116	131143	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13850	150	2	1.09	4624339600	328720	244.09	14000	14370	13530	17810	9590	13700	14067.98	0.58	0	9693	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2045	-9.11	14.92	12	2.23	-1520.00	928.00	23800	20231205	-41.81	12030	20231218	15.13	17050	-18.77	20240103	12500	10.80	20240112	23800	-41.81	20231205	12030	15.13	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
34	20240116	121140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13770	70	2	0.51	4378682980	310935	230.88	14000	14370	13530	17810	9590	13700	14082.60	0.58	0	16989	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2033	-9.06	14.84	12	2.11	-1520.00	928.00	23800	20231205	-42.14	12030	20231218	14.46	17050	-19.24	20240103	12500	10.16	20240112	23800	-42.14	20231205	12030	14.46	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
35	20240116	111140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13630	-70	5	-0.51	4128248870	292707	217.35	14000	14370	13530	17810	9590	13700	14104.01	0.58	0	22634	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2012	-8.97	14.69	12	1.98	-1520.00	928.00	23800	20231205	-42.73	12030	20231218	13.30	17050	-20.06	20240103	12500	9.04	20240112	23800	-42.73	20231205	12030	13.30	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
36	20240116	101140	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13930	230	2	1.68	3488898600	246385	182.95	14000	14370	13800	17810	9590	13700	14160.79	0.58	0	23180	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2056	-9.16	15.01	12	1.67	-1520.00	928.00	23800	20231205	-41.47	12030	20231218	15.79	17050	-18.30	20240103	12500	11.44	20240112	23800	-41.47	20231205	12030	15.79	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
37	20240116	091138	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14200	500	2	3.65	1292652790	91276	67.78	14000	14360	13800	17810	9590	13700	14163.21	0.58	0	5859	14146	13922	13536	13312	12926	14035	13425	74	4110	500	9590	10	1	14762726	2096	-9.34	15.30	12	0.62	-1520.00	928.00	23800	20231205	-40.34	12030	20231218	18.04	17050	-16.72	20240103	12500	13.60	20240112	23800	-40.34	20231205	12030	18.04	20231218	0.40	N	338840	500	73 억		85368	N	N	0	N	00	N
38	20240115	161137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13700	170	2	1.26	1770483640	131155	43.34	13350	13760	13150	17580	9480	13530	13498.49	0.53	0	7051	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	2022	-9.01	14.76	12	0.89	-1520.00	928.00	23800	20231205	-42.44	12030	20231218	13.88	17050	-19.65	20240103	12500	9.60	20240112	23800	-42.44	20231205	12030	13.88	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
39	20240115	151137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13600	70	2	0.52	1553418460	115282	38.09	13350	13760	13150	17580	9480	13530	13474.87	0.53	0	3760	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	2008	-8.95	14.66	12	0.78	-1520.00	928.00	23800	20231205	-42.86	12030	20231218	13.05	17050	-20.23	20240103	12500	8.80	20240112	23800	-42.86	20231205	12030	13.05	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
40	20240115	141137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13530	0	3	0.00	1394735400	103585	34.23	13350	13760	13150	17580	9480	13530	13464.55	0.53	0	3312	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	1997	-8.90	14.58	12	0.70	-1520.00	928.00	23800	20231205	-43.15	12030	20231218	12.47	17050	-20.65	20240103	12500	8.24	20240112	23800	-43.15	20231205	12030	12.47	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
41	20240115	131137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13490	-40	5	-0.30	977409540	72944	24.10	13350	13620	13150	17580	9480	13530	13399.19	0.53	0	-724	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	1991	-8.88	14.54	12	0.49	-1520.00	928.00	23800	20231205	-43.32	12030	20231218	12.14	17050	-20.88	20240103	12500	7.92	20240112	23800	-43.32	20231205	12030	12.14	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
42	20240115	121137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13540	10	2	0.07	891042710	66549	21.99	13350	13620	13150	17580	9480	13530	13388.97	0.53	0	-707	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	1999	-8.91	14.59	12	0.45	-1520.00	928.00	23800	20231205	-43.11	12030	20231218	12.55	17050	-20.59	20240103	12500	8.32	20240112	23800	-43.11	20231205	12030	12.55	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
43	20240115	111137	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13390	-140	5	-1.03	744623800	55669	18.39	13350	13620	13150	17580	9480	13530	13375.51	0.53	0	-2695	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	1977	-8.81	14.43	12	0.38	-1520.00	928.00	23800	20231205	-43.74	12030	20231218	11.31	17050	-21.47	20240103	12500	7.12	20240112	23800	-43.74	20231205	12030	11.31	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
44	20240115	101132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13340	-190	5	-1.40	458641290	34463	11.39	13350	13500	13150	17580	9480	13530	13307.29	0.53	0	-2360	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	1969	-8.78	14.38	12	0.23	-1520.00	928.00	23800	20231205	-43.95	12030	20231218	10.89	17050	-21.76	20240103	12500	6.72	20240112	23800	-43.95	20231205	12030	10.89	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
45	20240115	091135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13220	-310	5	-2.29	233360070	17610	5.82	13350	13440	13150	17580	9480	13530	13249.25	0.53	0	-2757	14523	14026	13263	12766	12003	14275	13015	74	4050	500	9470	10	1	14762726	1952	-8.70	14.25	12	0.12	-1520.00	928.00	23800	20231205	-44.45	12030	20231218	9.89	17050	-22.46	20240103	12500	5.76	20240112	23800	-44.45	20231205	12030	9.89	20231218	0.40	N	338840	500	73 억		78089	N	N	0	N	00	N
46	20240112	161146	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13530	220	2	1.65	3978702980	300481	69.95	13310	13760	12500	17300	9320	13310	13239.88	0.40	0	23152	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1997	-8.90	14.58	12	2.04	-1520.00	928.00	23800	20231205	-43.15	12030	20231218	12.47	17050	-20.65	20240103	12500	8.24	20240112	23800	-43.15	20231205	12030	12.47	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
47	20240112	151134	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13500	190	2	1.43	3764505960	284615	66.26	13310	13760	12500	17300	9320	13310	13226.59	0.40	0	26096	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1993	-8.88	14.55	12	1.93	-1520.00	928.00	23800	20231205	-43.28	12030	20231218	12.22	17050	-20.82	20240103	12500	8.00	20240112	23800	-43.28	20231205	12030	12.22	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
48	20240112	141132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13220	-90	5	-0.68	3238807930	245377	57.12	13310	13760	12500	17300	9320	13310	13199.21	0.40	0	15325	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1952	-8.70	14.25	12	1.66	-1520.00	928.00	23800	20231205	-44.45	12030	20231218	9.89	17050	-22.46	20240103	12500	5.76	20240112	23800	-44.45	20231205	12030	9.89	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
49	20240112	131128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13390	80	2	0.60	2926076860	221707	51.61	13310	13760	12500	17300	9320	13310	13197.83	0.40	0	9227	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1977	-8.81	14.43	12	1.50	-1520.00	928.00	23800	20231205	-43.74	12030	20231218	11.31	17050	-21.47	20240103	12500	7.12	20240112	23800	-43.74	20231205	12030	11.31	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
50	20240112	121132	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13340	30	2	0.23	2077900380	159094	37.04	13310	13360	12500	17300	9320	13310	13060.47	0.40	0	19482	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1969	-8.78	14.38	12	1.08	-1520.00	928.00	23800	20231205	-43.95	12030	20231218	10.89	17050	-21.76	20240103	12500	6.72	20240112	23800	-43.95	20231205	12030	10.89	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
51	20240112	111127	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13120	-190	5	-1.43	1865209880	143022	33.30	13310	13310	12500	17300	9320	13310	13040.98	0.40	0	21335	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1937	-8.63	14.14	12	0.97	-1520.00	928.00	23800	20231205	-44.87	12030	20231218	9.06	17050	-23.05	20240103	12500	4.96	20240112	23800	-44.87	20231205	12030	9.06	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
52	20240112	101128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	12990	-320	5	-2.40	1669650510	128054	29.81	13310	13310	12500	17300	9320	13310	13038.15	0.40	0	21224	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1918	-8.55	14.00	12	0.87	-1520.00	928.00	23800	20231205	-45.42	12030	20231218	7.98	17050	-23.81	20240103	12500	3.92	20240112	23800	-45.42	20231205	12030	7.98	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
53	20240112	091131	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13090	-220	5	-1.65	421362510	31990	7.45	13310	13310	13070	17300	9320	13310	13170.69	0.40	0	-2208	14050	13680	13450	13080	12850	13565	12965	74	3990	500	9310	10	1	14762726	1932	-8.61	14.11	12	0.22	-1520.00	928.00	23800	20231205	-45.00	12030	20231218	8.81	17050	-23.23	20240103	13070	0.15	20240112	23800	-45.00	20231205	12030	8.81	20231218	0.38	N	338840	500	73 억		59728	N	N	0	N	00	N
54	20240111	161121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13310	-500	5	-3.62	5664609140	422227	94.59	13820	13820	13220	17950	9670	13810	13415.85	0.20	0	29781	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1965	-8.76	14.34	12	2.86	-1520.00	928.00	23800	20231205	-44.08	12030	20231218	10.64	17050	-21.94	20240103	13220	0.68	20240111	23800	-44.08	20231205	12030	10.64	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
55	20240111	151130	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13240	-570	5	-4.13	5502478370	410024	91.86	13820	13820	13220	17950	9670	13810	13419.56	0.20	0	27958	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1955	-8.71	14.27	12	2.78	-1520.00	928.00	23800	20231205	-44.37	12030	20231218	10.06	17050	-22.35	20240103	13220	0.15	20240111	23800	-44.37	20231205	12030	10.06	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
56	20240111	141125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13310	-500	5	-3.62	4479544690	332975	74.60	13820	13820	13280	17950	9670	13810	13452.72	0.20	0	18523	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1965	-8.76	14.34	12	2.26	-1520.00	928.00	23800	20231205	-44.08	12030	20231218	10.64	17050	-21.94	20240103	13280	0.23	20240111	23800	-44.08	20231205	12030	10.64	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
57	20240111	131123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13440	-370	5	-2.68	3254729750	241203	54.04	13820	13820	13410	17950	9670	13810	13493.27	0.20	0	24777	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1984	-8.84	14.48	12	1.63	-1520.00	928.00	23800	20231205	-43.53	12030	20231218	11.72	17050	-21.17	20240103	13410	0.22	20240111	23800	-43.53	20231205	12030	11.72	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
58	20240111	121124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13420	-390	5	-2.82	2850574590	211146	47.30	13820	13820	13410	17950	9670	13810	13499.97	0.20	0	27401	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1981	-8.83	14.46	12	1.43	-1520.00	928.00	23800	20231205	-43.61	12030	20231218	11.55	17050	-21.29	20240103	13410	0.07	20240111	23800	-43.61	20231205	12030	11.55	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
59	20240111	111126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13530	-280	5	-2.03	2146024020	158808	35.58	13820	13820	13410	17950	9670	13810	13512.67	0.20	0	26963	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1997	-8.90	14.58	12	1.08	-1520.00	928.00	23800	20231205	-43.15	12030	20231218	12.47	17050	-20.65	20240103	13410	0.89	20240111	23800	-43.15	20231205	12030	12.47	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
60	20240111	101124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13450	-360	5	-2.61	1700402080	125792	28.18	13820	13820	13410	17950	9670	13810	13516.75	0.20	0	21636	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	1986	-8.85	14.49	12	0.85	-1520.00	928.00	23800	20231205	-43.49	12030	20231218	11.80	17050	-21.11	20240103	13410	0.30	20240111	23800	-43.49	20231205	12030	11.80	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
61	20240111	091125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13560	-250	5	-1.81	695600550	51204	11.47	13820	13820	13480	17950	9670	13810	13583.33	0.20	0	9883	15090	14450	14100	13460	13110	14275	13285	74	4140	500	9660	10	1	14762726	2002	-8.92	14.61	12	0.35	-1520.00	928.00	23800	20231205	-43.03	12030	20231218	12.72	17050	-20.47	20240103	13480	0.59	20240111	23800	-43.03	20231205	12030	12.72	20231218	0.37	N	338840	500	73 억		29979	N	N	0	N	00	N
62	20240110	161121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13810	-380	5	-2.68	6164764730	435846	110.60	14270	14740	13750	18440	9940	14190	14144.77	0.35	0	-21025	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2039	-9.09	14.88	12	2.95	-1520.00	928.00	23800	20231205	-41.97	12030	20231218	14.80	17050	-19.00	20240103	13730	0.58	20240108	23800	-41.97	20231205	12030	14.80	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
63	20240110	151123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13780	-410	5	-2.89	5952939050	420499	106.71	14270	14740	13750	18440	9940	14190	14156.84	0.35	0	-26543	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2034	-9.07	14.85	12	2.85	-1520.00	928.00	23800	20231205	-42.10	12030	20231218	14.55	17050	-19.18	20240103	13730	0.36	20240108	23800	-42.10	20231205	12030	14.55	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
64	20240110	141125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13820	-370	5	-2.61	5307710520	373786	94.85	14270	14740	13750	18440	9940	14190	14199.86	0.35	0	-38960	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2040	-9.09	14.89	12	2.53	-1520.00	928.00	23800	20231205	-41.93	12030	20231218	14.88	17050	-18.94	20240103	13730	0.66	20240108	23800	-41.93	20231205	12030	14.88	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
65	20240110	131121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13820	-370	5	-2.61	4812723310	338031	85.78	14270	14740	13780	18440	9940	14190	14237.52	0.35	0	-37884	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2040	-9.09	14.89	12	2.29	-1520.00	928.00	23800	20231205	-41.93	12030	20231218	14.88	17050	-18.94	20240103	13730	0.66	20240108	23800	-41.93	20231205	12030	14.88	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
66	20240110	121124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13930	-260	5	-1.83	4085292190	285533	72.46	14270	14740	13880	18440	9940	14190	14307.60	0.35	0	-35068	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2056	-9.16	15.01	12	1.93	-1520.00	928.00	23800	20231205	-41.47	12030	20231218	15.79	17050	-18.30	20240103	13730	1.46	20240108	23800	-41.47	20231205	12030	15.79	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
67	20240110	111122	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14200	10	2	0.07	3271488100	227547	57.74	14270	14740	14150	18440	9940	14190	14377.20	0.35	0	-34431	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2096	-9.34	15.30	12	1.54	-1520.00	928.00	23800	20231205	-40.34	12030	20231218	18.04	17050	-16.72	20240103	13730	3.42	20240108	23800	-40.34	20231205	12030	18.04	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
68	20240110	101121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14390	200	2	1.41	2469520160	171275	43.46	14270	14740	14150	18440	9940	14190	14418.45	0.35	0	-20511	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2124	-9.47	15.51	12	1.16	-1520.00	928.00	23800	20231205	-39.54	12030	20231218	19.62	17050	-15.60	20240103	13730	4.81	20240108	23800	-39.54	20231205	12030	19.62	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
69	20240110	091121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14430	240	2	1.69	629796770	43791	11.11	14270	14740	14150	18440	9940	14190	14381.88	0.35	0	-2819	14936	14562	14326	13952	13716	14750	14140	74	4250	500	9930	10	1	14762726	2130	-9.49	15.55	12	0.30	-1520.00	928.00	23800	20231205	-39.37	12030	20231218	19.95	17050	-15.37	20240103	13730	5.10	20240108	23800	-39.37	20231205	12030	19.95	20231218	0.37	N	338840	500	73 억		50996	N	N	0	N	00	N
70	20240109	161118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14190	90	2	0.64	5615232810	390076	59.79	14110	14700	14090	18330	9870	14100	14395.36	0.49	0	26771	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2095	-9.34	15.29	12	2.64	-1520.00	928.00	23800	20231205	-40.38	12030	20231218	17.96	17050	-16.77	20240103	13730	3.35	20240108	23800	-40.38	20231205	12030	17.96	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
71	20240109	151120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14220	120	2	0.85	5335186950	370341	56.76	14110	14700	14090	18330	9870	14100	14406.16	0.49	0	24568	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2099	-9.36	15.32	12	2.51	-1520.00	928.00	23800	20231205	-40.25	12030	20231218	18.20	17050	-16.60	20240103	13730	3.57	20240108	23800	-40.25	20231205	12030	18.20	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
72	20240109	141119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14280	180	2	1.28	4714789650	326641	50.06	14110	14700	14090	18330	9870	14100	14434.17	0.49	0	16200	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2108	-9.39	15.39	12	2.21	-1520.00	928.00	23800	20231205	-40.00	12030	20231218	18.70	17050	-16.25	20240103	13730	4.01	20240108	23800	-40.00	20231205	12030	18.70	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
73	20240109	131119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14200	100	2	0.71	4185143630	289369	44.35	14110	14700	14090	18330	9870	14100	14463.01	0.49	0	13608	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2096	-9.34	15.30	12	1.96	-1520.00	928.00	23800	20231205	-40.34	12030	20231218	18.04	17050	-16.72	20240103	13730	3.42	20240108	23800	-40.34	20231205	12030	18.04	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
74	20240109	121128	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14480	380	2	2.70	3567271850	246167	37.73	14110	14700	14090	18330	9870	14100	14491.28	0.49	0	20899	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2138	-9.53	15.60	12	1.67	-1520.00	928.00	23800	20231205	-39.16	12030	20231218	20.37	17050	-15.07	20240103	13730	5.46	20240108	23800	-39.16	20231205	12030	20.37	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
75	20240109	111123	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14470	370	2	2.62	3210897000	221490	33.95	14110	14700	14090	18330	9870	14100	14496.82	0.49	0	18025	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2136	-9.52	15.59	12	1.50	-1520.00	928.00	23800	20231205	-39.20	12030	20231218	20.28	17050	-15.13	20240103	13730	5.39	20240108	23800	-39.20	20231205	12030	20.28	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
76	20240109	101120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14550	450	2	3.19	2426648310	167707	25.70	14110	14700	14090	18330	9870	14100	14469.59	0.49	0	12017	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2148	-9.57	15.68	12	1.14	-1520.00	928.00	23800	20231205	-38.87	12030	20231218	20.95	17050	-14.66	20240103	13730	5.97	20240108	23800	-38.87	20231205	12030	20.95	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
77	20240109	091120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14310	210	2	1.49	423638410	29842	4.57	14110	14490	14090	18330	9870	14100	14196.08	0.49	0	-1825	15026	14562	14146	13682	13266	14355	13475	74	4230	500	9870	10	1	14762726	2113	-9.41	15.42	12	0.20	-1520.00	928.00	23800	20231205	-39.87	12030	20231218	18.95	17050	-16.07	20240103	13730	4.22	20240108	23800	-39.87	20231205	12030	18.95	20231218	0.00	N	338840	500	73 억		72583	N	N	0	N	00	N
78	20240108	161117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14100	-230	5	-1.61	9041228580	643044	30.68	14140	14610	13730	18620	10040	14330	14060.01	0.47	0	939	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2082	-9.28	15.19	12	4.36	-1520.00	928.00	23800	20231205	-40.76	12030	20231218	17.21	17050	-17.30	20240103	13730	2.69	20240108	23800	-40.76	20231205	12030	17.21	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
79	20240108	151119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14140	-190	5	-1.33	8855371550	629866	30.05	14140	14610	13730	18620	10040	14330	14059.14	0.47	0	3500	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2087	-9.30	15.24	12	4.27	-1520.00	928.00	23800	20231205	-40.59	12030	20231218	17.54	17050	-17.07	20240103	13730	2.99	20240108	23800	-40.59	20231205	12030	17.54	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
80	20240108	141118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14030	-300	5	-2.09	8234539940	585653	27.94	14140	14610	13730	18620	10040	14330	14060.44	0.47	0	10322	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2071	-9.23	15.12	12	3.97	-1520.00	928.00	23800	20231205	-41.05	12030	20231218	16.63	17050	-17.71	20240103	13730	2.18	20240108	23800	-41.05	20231205	12030	16.63	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
81	20240108	131118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14250	-80	5	-0.56	6682369820	477288	22.77	14140	14330	13730	18620	10040	14330	14000.71	0.47	0	12792	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2104	-9.38	15.36	12	3.23	-1520.00	928.00	23800	20231205	-40.13	12030	20231218	18.45	17050	-16.42	20240103	13730	3.79	20240108	23800	-40.13	20231205	12030	18.45	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
82	20240108	121118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14030	-300	5	-2.09	5956463250	425724	20.31	14140	14330	13730	18620	10040	14330	13991.37	0.47	0	2515	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2071	-9.23	15.12	12	2.88	-1520.00	928.00	23800	20231205	-41.05	12030	20231218	16.63	17050	-17.71	20240103	13730	2.18	20240108	23800	-41.05	20231205	12030	16.63	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
83	20240108	111119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13900	-430	5	-3.00	5293967730	378411	18.06	14140	14330	13730	18620	10040	14330	13989.99	0.47	0	1153	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2052	-9.14	14.98	12	2.56	-1520.00	928.00	23800	20231205	-41.60	12030	20231218	15.54	17050	-18.48	20240103	13730	1.24	20240108	23800	-41.60	20231205	12030	15.54	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
84	20240108	101119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13960	-370	5	-2.58	4933880540	352551	16.82	14140	14330	13730	18620	10040	14330	13994.80	0.47	0	5637	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2061	-9.18	15.04	12	2.39	-1520.00	928.00	23800	20231205	-41.34	12030	20231218	16.04	17050	-18.12	20240103	13730	1.68	20240108	23800	-41.34	20231205	12030	16.04	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
85	20240108	091116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	13860	-470	5	-3.28	908247060	64925	3.10	14140	14240	13770	18620	10040	14330	13989.17	0.47	0	8403	16063	15196	14733	13866	13403	14965	13635	74	4290	500	10030	10	1	14762726	2046	-9.12	14.94	12	0.44	-1520.00	928.00	23800	20231205	-41.76	12030	20231218	15.21	17050	-18.71	20240103	13770	0.65	20240108	23800	-41.76	20231205	12030	15.21	20231218	0.00	N	338840	500	73 억		69239	N	N	0	N	00	N
86	20240105	161117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14330	-870	5	-5.72	28058330390	1879624	299.29	15550	15600	14270	19760	10640	15200	14917.28	0.20	0	-6200	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2115	-9.43	15.44	12	12.73	-1520.00	928.00	23800	20231205	-39.79	12030	20231218	19.12	17050	-15.95	20240103	14270	0.42	20240105	23800	-39.79	20231205	12030	19.12	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
87	20240105	151117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14370	-830	5	-5.46	27582628110	1846434	294.00	15550	15600	14270	19760	10640	15200	14927.07	0.20	0	-7333	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2121	-9.45	15.48	12	12.51	-1520.00	928.00	23800	20231205	-39.62	12030	20231218	19.45	17050	-15.72	20240103	14270	0.70	20240105	23800	-39.62	20231205	12030	19.45	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
88	20240105	141114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14420	-780	5	-5.13	26216808600	1751347	278.86	15550	15600	14350	19760	10640	15200	14959.04	0.20	0	-7365	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2129	-9.49	15.54	12	11.86	-1520.00	928.00	23800	20231205	-39.41	12030	20231218	19.87	17050	-15.43	20240103	14350	0.49	20240105	23800	-39.41	20231205	12030	19.87	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
89	20240105	131116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14610	-590	5	-3.88	24736761790	1648986	262.56	15550	15600	14400	19760	10640	15200	14991.58	0.20	0	-1991	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2157	-9.61	15.74	12	11.17	-1520.00	928.00	23800	20231205	-38.61	12030	20231218	21.45	17050	-14.31	20240103	14400	1.46	20240105	23800	-38.61	20231205	12030	21.45	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
90	20240105	121117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14570	-630	5	-4.14	23751478890	1581775	251.86	15550	15600	14400	19760	10640	15200	15006.40	0.20	0	2472	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2151	-9.59	15.70	12	10.71	-1520.00	928.00	23800	20231205	-38.78	12030	20231218	21.11	17050	-14.55	20240103	14400	1.18	20240105	23800	-38.78	20231205	12030	21.11	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
91	20240105	111114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14900	-300	5	-1.97	21161690550	1405191	223.75	15550	15600	14400	19760	10640	15200	15051.62	0.20	0	3246	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2200	-9.80	16.06	12	9.52	-1520.00	928.00	23800	20231205	-37.39	12030	20231218	23.86	17050	-12.61	20240103	14400	3.47	20240105	23800	-37.39	20231205	12030	23.86	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
92	20240105	101117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15100	-100	5	-0.66	14287682030	947928	150.94	15550	15600	14400	19760	10640	15200	15061.41	0.20	0	-4023	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2229	-9.93	16.27	12	6.42	-1520.00	928.00	23800	20231205	-36.55	12030	20231218	25.52	17050	-11.44	20240103	14400	4.86	20240105	23800	-36.55	20231205	12030	25.52	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
93	20240105	091114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14990	-210	5	-1.38	6756456690	445633	70.96	15550	15600	14400	19760	10640	15200	15153.55	0.20	0	-2839	16380	15790	15440	14850	14500	15615	14675	74	4560	500	10640	10	1	14762726	2213	-9.86	16.15	12	3.02	-1520.00	928.00	23800	20231205	-37.02	12030	20231218	24.61	17050	-12.08	20240103	14400	4.10	20240105	23800	-37.02	20231205	12030	24.61	20231218	0.00	N	338840	500	73 억		29123	N	N	0	N	00	N
94	20240104	161111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15200	-830	5	-5.18	9394723210	609173	28.28	15870	16030	15090	20800	11230	16030	15422.56	0.55	0	-57456	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2244	-10.00	16.38	12	4.13	-1520.00	928.00	23800	20231205	-36.13	12030	20231218	26.35	17050	-10.85	20240103	14610	4.04	20240103	23800	-36.13	20231205	12030	26.35	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
95	20240104	151114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15180	-850	5	-5.30	9006034330	583585	27.09	15870	16030	15090	20800	11230	16030	15432.04	0.55	0	-57977	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2241	-9.99	16.36	12	3.95	-1520.00	928.00	23800	20231205	-36.22	12030	20231218	26.18	17050	-10.97	20240103	14610	3.90	20240103	23800	-36.22	20231205	12030	26.18	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
96	20240104	141114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15140	-890	5	-5.55	7763120220	501664	23.29	15870	16030	15100	20800	11230	16030	15474.50	0.55	0	-58251	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2235	-9.96	16.31	12	3.40	-1520.00	928.00	23800	20231205	-36.39	12030	20231218	25.85	17050	-11.20	20240103	14610	3.63	20240103	23800	-36.39	20231205	12030	25.85	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
97	20240104	131113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15270	-760	5	-4.74	6865618920	442700	20.55	15870	16030	15190	20800	11230	16030	15508.26	0.55	0	-59530	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2254	-10.05	16.45	12	3.00	-1520.00	928.00	23800	20231205	-35.84	12030	20231218	26.93	17050	-10.44	20240103	14610	4.52	20240103	23800	-35.84	20231205	12030	26.93	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
98	20240104	121111	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15360	-670	5	-4.18	6376646950	410773	19.07	15870	16030	15190	20800	11230	16030	15523.26	0.55	0	-54691	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2268	-10.11	16.55	12	2.78	-1520.00	928.00	23800	20231205	-35.46	12030	20231218	27.68	17050	-9.91	20240103	14610	5.13	20240103	23800	-35.46	20231205	12030	27.68	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
99	20240104	111110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15550	-480	5	-2.99	4728971030	304740	14.15	15870	16030	15190	20800	11230	16030	15517.69	0.55	0	-40633	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2296	-10.23	16.76	12	2.06	-1520.00	928.00	23800	20231205	-34.66	12030	20231218	29.26	17050	-8.80	20240103	14610	6.43	20240103	23800	-34.66	20231205	12030	29.26	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
100	20240104	101109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15410	-620	5	-3.87	3521217980	226368	10.51	15870	16030	15190	20800	11230	16030	15554.83	0.55	0	-20504	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2275	-10.14	16.61	12	1.53	-1520.00	928.00	23800	20231205	-35.25	12030	20231218	28.10	17050	-9.62	20240103	14610	5.48	20240103	23800	-35.25	20231205	12030	28.10	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
101	20240104	091113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15660	-370	5	-2.31	927212310	58689	2.72	15870	16030	15600	20800	11230	16030	15797.88	0.55	0	-5422	18336	17182	15896	14742	13456	17760	15320	74	4770	500	11220	10	1	14762726	2312	-10.30	16.88	12	0.40	-1520.00	928.00	23800	20231205	-34.20	12030	20231218	30.17	17050	-8.15	20240103	14610	7.19	20240103	23800	-34.20	20231205	12030	30.17	20231218	0.00	N	338840	500	73 억		80959	N	N	0	N	00	N
102	20240103	161108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16030	820	2	5.39	34702890180	2140973	399.38	15060	17050	14610	19770	10650	15210	16209.21	0.25	0	49381	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2366	-10.55	17.27	12	14.50	-1520.00	928.00	23800	20231205	-32.65	12030	20231218	33.25	17050	-5.98	20240103	14610	9.72	20240103	23800	-32.65	20231205	12030	33.25	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
103	20240103	151106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15980	770	2	5.06	34122808420	2104650	392.60	15060	17050	14610	19770	10650	15210	16213.09	0.25	0	49604	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2359	-10.51	17.22	12	14.26	-1520.00	928.00	23800	20231205	-32.86	12030	20231218	32.83	17050	-6.28	20240103	14610	9.38	20240103	23800	-32.86	20231205	12030	32.83	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
104	20240103	141105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16030	820	2	5.39	32910614270	2029104	378.51	15060	17050	14610	19770	10650	15210	16219.32	0.25	0	56445	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2366	-10.55	17.27	12	13.74	-1520.00	928.00	23800	20231205	-32.65	12030	20231218	33.25	17050	-5.98	20240103	14610	9.72	20240103	23800	-32.65	20231205	12030	33.25	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
105	20240103	131106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16160	950	2	6.25	30937839280	1906370	355.62	15060	17050	14610	19770	10650	15210	16228.70	0.25	0	47599	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2386	-10.63	17.41	12	12.91	-1520.00	928.00	23800	20231205	-32.10	12030	20231218	34.33	17050	-5.22	20240103	14610	10.61	20240103	23800	-32.10	20231205	12030	34.33	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
106	20240103	121110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16390	1180	2	7.76	27603712020	1701758	317.45	15060	17050	14610	19770	10650	15210	16220.75	0.25	0	16118	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2420	-10.78	17.66	12	11.53	-1520.00	928.00	23800	20231205	-31.13	12030	20231218	36.24	17050	-3.87	20240103	14610	12.18	20240103	23800	-31.13	20231205	12030	36.24	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
107	20240103	111105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	16030	820	2	5.39	13938804050	879785	164.12	15060	16410	14610	19770	10650	15210	15843.47	0.25	0	22017	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2366	-10.55	17.27	12	5.96	-1520.00	928.00	23800	20231205	-32.65	12030	20231218	33.25	16410	-2.32	20240103	14610	9.72	20240103	23800	-32.65	20231205	12030	33.25	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
108	20240103	101106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15950	740	2	4.87	8793965490	559752	104.42	15060	16250	14610	19770	10650	15210	15710.53	0.25	0	-11564	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2355	-10.49	17.19	12	3.79	-1520.00	928.00	23800	20231205	-32.98	12030	20231218	32.59	16250	-1.85	20240103	14610	9.17	20240103	23800	-32.98	20231205	12030	32.59	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
109	20240103	091106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	14860	-350	5	-2.30	715627560	48255	9.00	15060	15070	14610	19770	10650	15210	14829.53	0.25	0	3686	16256	15732	15426	14902	14596	15580	14750	74	4560	500	10640	10	1	14762726	2194	-9.78	16.01	12	0.33	-1520.00	928.00	23800	20231205	-37.56	12030	20231218	23.52	15950	-6.83	20240102	14610	1.71	20240103	23800	-37.56	20231205	12030	23.52	20231218	0.00	N	338840	500	73 억		36926	N	N	0	N	00	N
110	20240102	161103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15210	-390	5	-2.50	8028198590	518875	18.32	15500	15950	15120	20250	10920	15600	15472.90	0.25	0	-618	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2245	-10.01	16.39	12	3.51	-1520.00	928.00	23800	20231205	-36.09	12030	20231218	26.43	15950	-4.64	20240102	15120	0.60	20240102	23800	-36.09	20231205	12030	26.43	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
111	20240102	151102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15210	-390	5	-2.50	7546010960	487168	17.20	15500	15950	15120	20250	10920	15600	15489.38	0.25	0	-3565	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2245	-10.01	16.39	12	3.30	-1520.00	928.00	23800	20231205	-36.09	12030	20231218	26.43	15950	-4.64	20240102	15120	0.60	20240102	23800	-36.09	20231205	12030	26.43	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
112	20240102	141103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15490	-110	5	-0.71	6658455180	429199	15.15	15500	15950	15120	20250	10920	15600	15513.53	0.25	0	-11304	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2287	-10.19	16.69	12	2.91	-1520.00	928.00	23800	20231205	-34.92	12030	20231218	28.76	15950	-2.88	20240102	15120	2.45	20240102	23800	-34.92	20231205	12030	28.76	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
113	20240102	131057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15670	70	2	0.45	5905559910	380802	13.45	15500	15950	15120	20250	10920	15600	15508.04	0.25	0	-13084	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2313	-10.31	16.89	12	2.58	-1520.00	928.00	23800	20231205	-34.16	12030	20231218	30.26	15950	-1.76	20240102	15120	3.64	20240102	23800	-34.16	20231205	12030	30.26	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
114	20240102	121056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15220	-380	5	-2.44	4704720890	303849	10.73	15500	15950	15120	20250	10920	15600	15483.47	0.25	0	-9382	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2247	-10.01	16.40	12	2.06	-1520.00	928.00	23800	20231205	-36.05	12030	20231218	26.52	15950	-4.58	20240102	15120	0.66	20240102	23800	-36.05	20231205	12030	26.52	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
115	20240102	111056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15380	-220	5	-1.41	3662406950	235576	8.32	15500	15950	15120	20250	10920	15600	15546.44	0.25	0	-8541	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2271	-10.12	16.57	12	1.60	-1520.00	928.00	23800	20231205	-35.38	12030	20231218	27.85	15950	-3.57	20240102	15120	1.72	20240102	23800	-35.38	20231205	12030	27.85	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
116	20240102	101047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15630	30	2	0.19	1228941450	78744	2.78	15500	15950	15120	20250	10920	15600	15606.86	0.25	0	-1566	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2307	-10.28	16.84	12	0.53	-1520.00	928.00	23800	20231205	-34.33	12030	20231218	29.93	15950	-2.01	20240102	15120	3.37	20240102	23800	-34.33	20231205	12030	29.93	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N
117	20240102	091032	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	15600	0	3	0.00	0	0	0.00	0	0	0	20250	10920	15600	0.00	0.25	0	0	17860	16730	15930	14800	14000	16330	14400	74	4650	500	10920	10	1	14762726	2303	-10.26	16.81	12	0.00	-1520.00	928.00	23800	20231205	-34.45	12030	20231218	29.68	0	0.00	0	0	0.00	0	23800	-34.45	20231205	12030	29.68	20231218	0.00	N	338840	500	73 억		37303	N	N	0	N	00	N