KissMeData/405100/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	121248	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	1550	2	5.59	6828344850	240867	4.76	27550	29300	27300	36050	19450	27750	28354.44	0.63	0	15805	33250	30500	28000	25250	22750	31875	26625	60	8300	500	19980	50	1	11988108	3513	40.64	3.37	12	2.01	721.00	8704.00	30750	20240122	-4.72	10820	20230818	170.79	30750	-4.72	20240122	14930	96.25	20240102	30750	-4.72	20240122	10820	170.79	20230818	3.63	N	405100	500	59 억		75587	N	N	0	N	01	Y
3	20240123	111242	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	1250	2	4.50	4884512600	174252	3.45	27550	29000	27300	36050	19450	27750	28034.84	0.63	0	6884	33250	30500	28000	25250	22750	31875	26625	60	8300	500	19980	50	1	11988108	3477	40.22	3.33	12	1.45	721.00	8704.00	30750	20240122	-5.69	10820	20230818	168.02	30750	-5.69	20240122	14930	94.24	20240102	30750	-5.69	20240122	10820	168.02	20230818	3.63	N	405100	500	59 억		75587	N	N	0	N	01	Y
4	20240123	101243	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-100	5	-0.36	2569464350	93429	1.85	27550	27650	27300	36050	19450	27750	27495.92	0.63	0	-1654	33250	30500	28000	25250	22750	31875	26625	60	8300	500	19980	50	1	11988108	3315	38.35	3.18	12	0.78	721.00	8704.00	30750	20240122	-10.08	10820	20230818	155.55	30750	-10.08	20240122	14930	85.20	20240102	30750	-10.08	20240122	10820	155.55	20230818	3.63	N	405100	500	59 억		75587	N	N	0	N	01	Y
5	20240123	091243	59	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-200	5	-0.72	561900400	20380	0.40	27550	27550	27550	36050	19450	27750	27550.00	0.63	0	-1673	33250	30500	28000	25250	22750	31875	26625	60	8300	500	19980	50	1	11988108	3303	38.21	3.17	12	0.17	721.00	8704.00	30750	20240122	-10.41	10820	20230818	154.62	30750	-10.41	20240122	14930	84.53	20240102	30750	-10.41	20240122	10820	154.62	20230818	3.63	N	405100	500	59 억		75587	N	N	0	N	01	Y
6	20240119	161234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	25200	2550	2	11.26	153015167150	5909860	109.47	24150	29000	23800	29400	15900	22650	25892.64	1.13	0	40288	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	3021	34.95	2.90	12	49.30	721.00	8704.00	29000	20240119	-13.10	10820	20230818	132.90	29000	-13.10	20240119	14930	68.79	20240102	29000	-13.10	20240119	10820	132.90	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
7	20240119	151239	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	24450	1800	2	7.95	148978729900	5748337	106.48	24150	29000	23800	29400	15900	22650	25917.23	1.13	0	27992	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	2931	33.91	2.81	12	47.95	721.00	8704.00	29000	20240119	-15.69	10820	20230818	125.97	29000	-15.69	20240119	14930	63.76	20240102	29000	-15.69	20240119	10820	125.97	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
8	20240119	141235	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	24450	1800	2	7.95	144762684600	5575871	103.28	24150	29000	23800	29400	15900	22650	25962.76	1.13	0	17293	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	2931	33.91	2.81	12	46.51	721.00	8704.00	29000	20240119	-15.69	10820	20230818	125.97	29000	-15.69	20240119	14930	63.76	20240102	29000	-15.69	20240119	10820	125.97	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
9	20240119	131236	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	25300	2650	2	11.70	136845252300	5250971	97.26	24150	29000	24000	29400	15900	22650	26061.39	1.13	0	-10124	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	3033	35.09	2.91	12	43.80	721.00	8704.00	29000	20240119	-12.76	10820	20230818	133.83	29000	-12.76	20240119	14930	69.46	20240102	29000	-12.76	20240119	10820	133.83	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
10	20240119	121241	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	25350	2700	2	11.92	132300130450	5071222	93.93	24150	29000	24000	29400	15900	22650	26088.88	1.13	0	-20793	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	3039	35.16	2.91	12	42.30	721.00	8704.00	29000	20240119	-12.59	10820	20230818	134.29	29000	-12.59	20240119	14930	69.79	20240102	29000	-12.59	20240119	10820	134.29	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
11	20240119	111240	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	25150	2500	2	11.04	124565015900	4767268	88.30	24150	29000	24000	29400	15900	22650	26129.73	1.13	0	-34831	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	3015	34.88	2.89	12	39.77	721.00	8704.00	29000	20240119	-13.28	10820	20230818	132.44	29000	-13.28	20240119	14930	68.45	20240102	29000	-13.28	20240119	10820	132.44	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
12	20240119	101243	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	24950	2300	2	10.15	111531849300	4246101	78.65	24150	29000	24000	29400	15900	22650	26267.48	1.13	0	-85417	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	2991	34.60	2.87	12	35.42	721.00	8704.00	29000	20240119	-13.97	10820	20230818	130.59	29000	-13.97	20240119	14930	67.11	20240102	29000	-13.97	20240119	10820	130.59	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
13	20240119	091237	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	27550	4900	2	21.63	43295952850	1674040	31.01	24150	28000	24000	29400	15900	22650	25864.49	1.13	0	-47611	26736	24692	21356	19312	15976	25715	20335	60	6750	500	16300	50	1	11988108	3303	38.21	3.17	12	13.96	721.00	8704.00	28000	20240119	-1.61	10820	20230818	154.62	28000	-1.61	20240119	14930	84.53	20240102	28000	-1.61	20240119	10820	154.62	20230818	2.63	N	405100	500	59 억		135993	N	N	0	N	00	N
14	20240118	161234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	22650	4640	2	25.76	118793428040	5313114	1095.19	18020	23400	18020	23400	12610	18010	22356.71	1.49	0	-23160	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2715	31.41	2.60	12	44.32	721.00	8704.00	23400	20240118	-3.21	10800	20230112	109.72	23400	-3.21	20240118	14930	51.71	20240102	23400	-3.21	20240118	10820	109.33	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
15	20240118	151234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	23100	5090	2	28.26	113016107740	5057311	1042.46	18020	23400	18020	23400	12610	18010	22347.07	1.49	0	-28875	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2769	32.04	2.65	12	42.19	721.00	8704.00	23400	20240118	-1.28	10800	20230112	113.89	23400	-1.28	20240118	14930	54.72	20240102	23400	-1.28	20240118	10820	113.49	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
16	20240118	141234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	23400	5390	1	29.93	102871652340	4618823	952.08	18020	23400	18020	23400	12610	18010	22272.27	1.49	0	-39478	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2805	32.45	2.69	12	38.53	721.00	8704.00	23400	20240118	0.00	10800	20230112	116.67	23400	0.00	20240118	14930	56.73	20240102	23400	0.00	20240118	10820	116.27	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
17	20240118	131232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	23400	5390	1	29.93	92520582290	4175344	860.66	18020	23400	18020	23400	12610	18010	22158.79	1.49	0	-28824	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2805	32.45	2.69	12	34.83	721.00	8704.00	23400	20240118	0.00	10800	20230112	116.67	23400	0.00	20240118	14930	56.73	20240102	23400	0.00	20240118	10820	116.27	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
18	20240118	121236	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	23400	5390	1	29.93	91446545690	4129445	851.20	18020	23400	18020	23400	12610	18010	22145.00	1.49	0	-28888	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2805	32.45	2.69	12	34.45	721.00	8704.00	23400	20240118	0.00	10800	20230112	116.67	23400	0.00	20240118	14930	56.73	20240102	23400	0.00	20240118	10820	116.27	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
19	20240118	111235	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	23150	5140	2	28.54	89286664190	4036934	832.13	18020	23400	18020	23400	12610	18010	22117.44	1.49	0	-32039	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2775	32.11	2.66	12	33.67	721.00	8704.00	23400	20240118	-1.07	10800	20230112	114.35	23400	-1.07	20240118	14930	55.06	20240102	23400	-1.07	20240118	10820	113.96	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
20	20240118	101232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	22050	4040	2	22.43	68281424590	3117272	642.56	18020	23400	18020	23400	12610	18010	21904.22	1.49	0	-43983	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	50	1	11988108	2643	30.58	2.53	12	26.00	721.00	8704.00	23400	20240118	-5.77	10800	20230112	104.17	23400	-5.77	20240118	14930	47.69	20240102	23400	-5.77	20240118	10820	103.79	20230818	2.90	N	405100	500	59 억		178440	N	N	0	N	00	N
21	20240118	091232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	19820	1810	2	10.05	2904016660	151409	31.21	18020	19820	18020	23400	12610	18010	19179.95	1.49	0	8529	19276	18642	17486	16852	15696	18960	17170	60	5390	500	12960	10	1	11988108	2376	27.49	2.28	12	1.26	721.00	8704.00	19820	20240118	0.00	10800	20230112	83.52	19820	0.00	20240118	14930	32.75	20240102	19820	0.00	20240118	10820	83.18	20230818	2.90	N	405100	500	59 억		178440	Y	N	0	N	00	N
22	20240117	161230	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	18010	910	2	5.32	8284537930	478047	171.14	17800	18120	16330	22200	11970	17100	17329.49	2.09	0	-73095	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	2159	24.98	2.07	12	3.99	721.00	8704.00	18120	20240117	-0.61	10800	20230112	66.76	18120	-0.61	20240117	14930	20.63	20240102	18120	-0.61	20240117	10820	66.45	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
23	20240117	151234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	18070	970	2	5.67	7825605790	452612	162.04	17800	18120	16330	22200	11970	17100	17289.88	2.09	0	-68548	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	2166	25.06	2.08	12	3.78	721.00	8704.00	18120	20240117	-0.28	10800	20230112	67.31	18120	-0.28	20240117	14930	21.03	20240102	18120	-0.28	20240117	10820	67.01	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
24	20240117	141230	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	17320	220	2	1.29	5176703950	304103	108.87	17800	17950	16330	22200	11970	17100	17022.86	2.09	0	-67974	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	2076	24.02	1.99	12	2.54	721.00	8704.00	17950	20240117	-3.51	10800	20230112	60.37	17950	-3.51	20240117	14930	16.01	20240102	17950	-3.51	20240117	10820	60.07	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
25	20240117	131230	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16610	-490	5	-2.87	3059204540	181897	65.12	17800	17820	16330	22200	11970	17100	16818.33	2.09	0	-57362	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	1991	23.04	1.91	12	1.52	721.00	8704.00	17820	20240117	-6.79	10800	20230112	53.80	17820	-6.79	20240117	14930	11.25	20240102	17820	-6.79	20240117	10820	53.51	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
26	20240117	121232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16770	-330	5	-1.93	2863982460	170168	60.92	17800	17820	16330	22200	11970	17100	16830.32	2.09	0	-56834	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	2010	23.26	1.93	12	1.42	721.00	8704.00	17820	20240117	-5.89	10800	20230112	55.28	17820	-5.89	20240117	14930	12.32	20240102	17820	-5.89	20240117	10820	54.99	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
27	20240117	111234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16580	-520	5	-3.04	2589421040	153738	55.04	17800	17820	16330	22200	11970	17100	16843.08	2.09	0	-55474	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	1988	23.00	1.90	12	1.28	721.00	8704.00	17820	20240117	-6.96	10800	20230112	53.52	17820	-6.96	20240117	14930	11.05	20240102	17820	-6.96	20240117	10820	53.23	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
28	20240117	101230	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16400	-700	5	-4.09	2244598590	132863	47.57	17800	17820	16330	22200	11970	17100	16894.08	2.09	0	-47414	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	1966	22.75	1.88	12	1.11	721.00	8704.00	17820	20240117	-7.97	10800	20230112	51.85	17820	-7.97	20240117	14930	9.85	20240102	17820	-7.97	20240117	10820	51.57	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
29	20240117	091233	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16700	-400	5	-2.34	1167087270	67747	24.25	17800	17820	16670	22200	11970	17100	17227.14	2.09	0	-25756	18293	17696	16723	16126	15153	17995	16425	60	5100	500	12310	10	1	11988108	2002	23.16	1.92	12	0.57	721.00	8704.00	17820	20240117	-6.29	10800	20230112	54.63	17820	-6.29	20240117	14930	11.86	20240102	17820	-6.29	20240117	10820	54.34	20230818	3.10	N	405100	500	59 억		250383	N	N	0	N	00	N
30	20240116	161227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	1200	2	7.55	4638949700	277505	393.53	15950	17320	15750	20650	11130	15900	16717.54	1.77	0	37877	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	2050	23.72	1.96	12	2.31	721.00	8704.00	17490	20240111	-2.23	10750	20230110	59.07	17490	-2.23	20240111	14930	14.53	20240102	17490	-2.23	20240111	10820	58.04	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
31	20240116	151225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	1270	2	7.99	4294645010	257367	364.98	15950	17320	15750	20650	11130	15900	16689.50	1.77	0	40855	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	2058	23.81	1.97	12	2.15	721.00	8704.00	17490	20240111	-1.83	10750	20230110	59.72	17490	-1.83	20240111	14930	15.00	20240102	17490	-1.83	20240111	10820	58.69	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
32	20240116	141228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	740	2	4.65	1997639770	122579	173.83	15950	16880	15750	20650	11130	15900	16299.57	1.77	0	1228	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	1995	23.08	1.91	12	1.02	721.00	8704.00	17490	20240111	-4.86	10750	20230110	54.79	17490	-4.86	20240111	14930	11.45	20240102	17490	-4.86	20240111	10820	53.79	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
33	20240116	131229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	230	2	1.45	1243112660	77058	109.28	15950	16600	15750	20650	11130	15900	16134.80	1.77	0	-6592	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	1934	22.37	1.85	12	0.64	721.00	8704.00	17490	20240111	-7.78	10750	20230110	50.05	17490	-7.78	20240111	14930	8.04	20240102	17490	-7.78	20240111	10820	49.08	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
34	20240116	121225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16150	250	2	1.57	1128367130	69953	99.20	15950	16600	15750	20650	11130	15900	16133.24	1.77	0	-8318	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	1936	22.40	1.86	12	0.58	721.00	8704.00	17490	20240111	-7.66	10750	20230110	50.23	17490	-7.66	20240111	14930	8.17	20240102	17490	-7.66	20240111	10820	49.26	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
35	20240116	111226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	200	2	1.26	932038170	57835	82.02	15950	16600	15750	20650	11130	15900	16118.74	1.77	0	-8508	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	1930	22.33	1.85	12	0.48	721.00	8704.00	17490	20240111	-7.95	10750	20230110	49.77	17490	-7.95	20240111	14930	7.84	20240102	17490	-7.95	20240111	10820	48.80	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
36	20240116	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	-100	5	-0.63	783002110	48496	68.77	15950	16600	15750	20650	11130	15900	16150.16	1.77	0	-7189	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	1894	21.91	1.82	12	0.40	721.00	8704.00	17490	20240111	-9.66	10750	20230110	46.98	17490	-9.66	20240111	14930	5.83	20240102	17490	-9.66	20240111	10820	46.03	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
37	20240116	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	160	2	1.01	334688030	20566	29.17	15950	16600	15950	20650	11130	15900	16290.25	1.77	0	61	16466	16182	15906	15622	15346	16045	15485	60	4750	500	11440	10	1	11988108	1925	22.27	1.85	12	0.17	721.00	8704.00	17490	20240111	-8.18	10750	20230110	49.40	17490	-8.18	20240111	14930	7.57	20240102	17490	-8.18	20240111	10820	48.43	20230818	3.03	N	405100	500	59 억		212439	N	N	0	N	00	N
38	20240115	161222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-110	5	-0.69	1094415420	69150	43.58	16020	16190	15630	20800	11210	16010	15826.25	1.76	0	1453	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1906	22.05	1.83	12	0.58	721.00	8704.00	17490	20240111	-9.09	10750	20230110	47.91	17490	-9.09	20240111	14930	6.50	20240102	17490	-9.09	20240111	10820	46.95	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
39	20240115	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15960	-50	5	-0.31	1043500170	65955	41.57	16020	16190	15630	20800	11210	16010	15820.93	1.76	0	1452	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1913	22.14	1.83	12	0.55	721.00	8704.00	17490	20240111	-8.75	10750	20230110	48.47	17490	-8.75	20240111	14930	6.90	20240102	17490	-8.75	20240111	10820	47.50	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
40	20240115	141223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15780	-230	5	-1.44	905750630	57282	36.10	16020	16190	15630	20800	11210	16010	15811.57	1.76	0	3102	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1892	21.89	1.81	12	0.48	721.00	8704.00	17490	20240111	-9.78	10750	20230110	46.79	17490	-9.78	20240111	14930	5.69	20240102	17490	-9.78	20240111	10820	45.84	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
41	20240115	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15680	-330	5	-2.06	853014120	53931	33.99	16020	16190	15630	20800	11210	16010	15816.18	1.76	0	4182	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1880	21.75	1.80	12	0.45	721.00	8704.00	17490	20240111	-10.35	10750	20230110	45.86	17490	-10.35	20240111	14930	5.02	20240102	17490	-10.35	20240111	10820	44.92	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
42	20240115	121223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15780	-230	5	-1.44	782336270	49441	31.16	16020	16190	15630	20800	11210	16010	15823.02	1.76	0	4786	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1892	21.89	1.81	12	0.41	721.00	8704.00	17490	20240111	-9.78	10750	20230110	46.79	17490	-9.78	20240111	14930	5.69	20240102	17490	-9.78	20240111	10820	45.84	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
43	20240115	111223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	-300	5	-1.87	723949860	45743	28.83	16020	16190	15630	20800	11210	16010	15825.81	1.76	0	4449	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1883	21.79	1.80	12	0.38	721.00	8704.00	17490	20240111	-10.18	10750	20230110	46.14	17490	-10.18	20240111	14930	5.22	20240102	17490	-10.18	20240111	10820	45.19	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
44	20240115	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	-210	5	-1.31	345159450	21635	13.64	16020	16190	15750	20800	11210	16010	15953.33	1.76	0	-2497	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1894	21.91	1.82	12	0.18	721.00	8704.00	17490	20240111	-9.66	10750	20230110	46.98	17490	-9.66	20240111	14930	5.83	20240102	17490	-9.66	20240111	10820	46.03	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
45	20240115	091221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16000	-10	5	-0.06	94590660	5937	3.74	16020	16080	15800	20800	11210	16010	15930.21	1.76	0	-1218	17670	16840	16370	15540	15070	16605	15305	60	4790	500	11520	10	1	11988108	1918	22.19	1.84	12	0.05	721.00	8704.00	17490	20240111	-8.52	10750	20230110	48.84	17490	-8.52	20240111	14930	7.17	20240102	17490	-8.52	20240111	10820	47.87	20230818	3.31	N	405100	500	59 억		210901	N	N	0	N	00	N
46	20240112	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	-590	5	-3.55	2599435160	158149	36.92	16600	17200	15900	21550	11620	16600	16436.83	2.03	0	-31812	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1919	22.21	1.84	12	1.32	721.00	8704.00	17490	20240111	-8.46	10750	20230110	48.93	17490	-8.46	20240111	14930	7.23	20240102	17490	-8.46	20240111	10800	48.24	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
47	20240112	151219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-630	5	-3.80	2515836690	152924	35.70	16600	17200	15900	21550	11620	16600	16451.55	2.03	0	-30567	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1915	22.15	1.83	12	1.28	721.00	8704.00	17490	20240111	-8.69	10750	20230110	48.56	17490	-8.69	20240111	14930	6.97	20240102	17490	-8.69	20240111	10800	47.87	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
48	20240112	141218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	-500	5	-3.01	2101782880	127074	29.67	16600	17200	16040	21550	11620	16600	16539.83	2.03	0	-26331	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1930	22.33	1.85	12	1.06	721.00	8704.00	17490	20240111	-7.95	10750	20230110	49.77	17490	-7.95	20240111	14930	7.84	20240102	17490	-7.95	20240111	10800	49.07	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
49	20240112	131213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16210	-390	5	-2.35	1835793790	110572	25.82	16600	17200	16050	21550	11620	16600	16602.70	2.03	0	-29582	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1943	22.48	1.86	12	0.92	721.00	8704.00	17490	20240111	-7.32	10750	20230110	50.79	17490	-7.32	20240111	14930	8.57	20240102	17490	-7.32	20240111	10800	50.09	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
50	20240112	121218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16220	-380	5	-2.29	1721443740	103526	24.17	16600	17200	16050	21550	11620	16600	16628.13	2.03	0	-26587	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1944	22.50	1.86	12	0.86	721.00	8704.00	17490	20240111	-7.26	10750	20230110	50.88	17490	-7.26	20240111	14930	8.64	20240102	17490	-7.26	20240111	10800	50.19	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
51	20240112	111213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-290	5	-1.75	1579403700	94808	22.14	16600	17200	16050	21550	11620	16600	16658.97	2.03	0	-25325	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1955	22.62	1.87	12	0.79	721.00	8704.00	17490	20240111	-6.75	10750	20230110	51.72	17490	-6.75	20240111	14930	9.24	20240102	17490	-6.75	20240111	10800	51.02	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
52	20240112	101212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16420	-180	5	-1.08	1187533330	70735	16.52	16600	17200	16320	21550	11620	16600	16788.48	2.03	0	-14343	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	1968	22.77	1.89	12	0.59	721.00	8704.00	17490	20240111	-6.12	10750	20230110	52.74	17490	-6.12	20240111	14930	9.98	20240102	17490	-6.12	20240111	10800	52.04	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
53	20240112	091216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	330	2	1.99	349575610	21023	4.91	16600	16950	16320	21550	11620	16600	16628.25	2.03	0	-5548	18506	17552	16536	15582	14566	18030	16060	60	4950	500	11950	10	1	11988108	2030	23.48	1.95	12	0.18	721.00	8704.00	17490	20240111	-3.20	10750	20230110	57.49	17490	-3.20	20240111	14930	13.40	20240102	17490	-3.20	20240111	10800	56.76	20230112	3.25	N	405100	500	59 억		243473	N	N	0	N	00	N
54	20240111	161206	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16600	360	2	2.22	7168708140	427319	418.54	16540	17490	15520	21100	11370	16240	16776.04	2.02	0	6202	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	1990	23.02	1.91	12	3.56	721.00	8704.00	17490	20240111	-5.09	10750	20230110	54.42	17490	-5.09	20240111	14930	11.19	20240102	17490	-5.09	20240111	10800	53.70	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
55	20240111	151215	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16570	330	2	2.03	7054647270	420442	411.80	16540	17490	15520	21100	11370	16240	16779.12	2.02	0	6004	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	1986	22.98	1.90	12	3.51	721.00	8704.00	17490	20240111	-5.26	10750	20230110	54.14	17490	-5.26	20240111	14930	10.98	20240102	17490	-5.26	20240111	10800	53.43	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
56	20240111	141210	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	16890	650	2	4.00	6386167560	380562	372.74	16540	17490	15520	21100	11370	16240	16780.89	2.02	0	13639	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	2025	23.43	1.94	12	3.17	721.00	8704.00	17490	20240111	-3.43	10750	20230110	57.12	17490	-3.43	20240111	14930	13.13	20240102	17490	-3.43	20240111	10800	56.39	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
57	20240111	131208	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	17090	850	2	5.23	5829758680	347837	340.69	16540	17490	15520	21100	11370	16240	16760.03	2.02	0	24490	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	2049	23.70	1.96	12	2.90	721.00	8704.00	17490	20240111	-2.29	10750	20230110	58.98	17490	-2.29	20240111	14930	14.47	20240102	17490	-2.29	20240111	10800	58.24	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
58	20240111	121210	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	17040	800	2	4.93	5458534480	326136	319.43	16540	17490	15520	21100	11370	16240	16736.99	2.02	0	28726	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	2043	23.63	1.96	12	2.72	721.00	8704.00	17490	20240111	-2.57	10750	20230110	58.51	17490	-2.57	20240111	14930	14.13	20240102	17490	-2.57	20240111	10800	57.78	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
59	20240111	111211	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	17040	800	2	4.93	5235614530	313040	306.61	16540	17490	15520	21100	11370	16240	16725.07	2.02	0	28662	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	2043	23.63	1.96	12	2.61	721.00	8704.00	17490	20240111	-2.57	10750	20230110	58.51	17490	-2.57	20240111	14930	14.13	20240102	17490	-2.57	20240111	10800	57.78	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
60	20240111	101209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16900	660	2	4.06	2940749300	178579	174.91	16540	16970	15520	21100	11370	16240	16467.50	2.02	0	5669	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	2026	23.44	1.94	12	1.49	721.00	8704.00	17000	20231206	-0.59	10750	20230110	57.21	16970	-0.41	20240111	14930	13.19	20240102	17000	-0.59	20231206	10800	56.48	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
61	20240111	091210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16030	-210	5	-1.29	922643820	57301	56.12	16540	16700	15520	21100	11370	16240	16101.71	2.02	0	12117	17326	16782	16376	15832	15426	16580	15630	60	4860	500	11690	10	1	11988108	1922	22.23	1.84	12	0.48	721.00	8704.00	17000	20231206	-5.71	10750	20230110	49.12	16920	-5.26	20240110	14930	7.37	20240102	17000	-5.71	20231206	10800	48.43	20230112	3.06	N	405100	500	59 억		241931	N	N	0	N	00	N
62	20240110	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16240	-400	5	-2.40	1649518980	101320	51.15	16640	16920	15970	21600	11650	16640	16280.29	2.17	0	-19217	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1947	22.52	1.87	12	0.85	721.00	8704.00	17000	20231206	-4.47	10750	20230110	51.07	16920	-4.02	20240110	14930	8.77	20240102	17000	-4.47	20231206	10750	51.07	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
63	20240110	151208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-390	5	-2.34	1549217590	95140	48.03	16640	16920	15970	21600	11650	16640	16283.56	2.17	0	-16936	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1948	22.54	1.87	12	0.79	721.00	8704.00	17000	20231206	-4.41	10750	20230110	51.16	16920	-3.96	20240110	14930	8.84	20240102	17000	-4.41	20231206	10750	51.16	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
64	20240110	141209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-390	5	-2.34	1389620210	85280	43.05	16640	16920	15970	21600	11650	16640	16294.80	2.17	0	-15727	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1948	22.54	1.87	12	0.71	721.00	8704.00	17000	20231206	-4.41	10750	20230110	51.16	16920	-3.96	20240110	14930	8.84	20240102	17000	-4.41	20231206	10750	51.16	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
65	20240110	131206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	-630	5	-3.79	1179742980	72196	36.44	16640	16920	16000	21600	11650	16640	16340.84	2.17	0	-18958	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1919	22.21	1.84	12	0.60	721.00	8704.00	17000	20231206	-5.82	10750	20230110	48.93	16920	-5.38	20240110	14930	7.23	20240102	17000	-5.82	20231206	10750	48.93	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
66	20240110	121208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	-510	5	-3.06	965596040	58870	29.72	16640	16920	16080	21600	11650	16640	16402.17	2.17	0	-11244	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1934	22.37	1.85	12	0.49	721.00	8704.00	17000	20231206	-5.12	10750	20230110	50.05	16920	-4.67	20240110	14930	8.04	20240102	17000	-5.12	20231206	10750	50.05	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
67	20240110	111207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16110	-530	5	-3.19	888969250	54118	27.32	16640	16920	16080	21600	11650	16640	16426.50	2.17	0	-9619	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1931	22.34	1.85	12	0.45	721.00	8704.00	17000	20231206	-5.24	10750	20230110	49.86	16920	-4.79	20240110	14930	7.90	20240102	17000	-5.24	20231206	10750	49.86	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
68	20240110	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16120	-520	5	-3.12	655673180	39710	20.05	16640	16920	16080	21600	11650	16640	16511.54	2.17	0	-7670	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	1932	22.36	1.85	12	0.33	721.00	8704.00	17000	20231206	-5.18	10750	20230110	49.95	16920	-4.73	20240110	14930	7.97	20240102	17000	-5.18	20231206	10750	49.95	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
69	20240110	091205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	50	2	0.30	261685090	15577	7.86	16640	16920	16640	21600	11650	16640	16799.45	2.17	0	-2428	17126	16882	16396	16152	15666	17005	16275	60	4960	500	11980	10	1	11988108	2001	23.15	1.92	12	0.13	721.00	8704.00	17000	20231206	-1.82	10750	20230110	55.26	16920	-1.36	20240110	14930	11.79	20240102	17000	-1.82	20231206	10750	55.26	20230110	2.97	N	405100	500	59 억		260349	N	N	0	N	00	N
70	20240109	161202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	510	2	3.16	3237635990	197711	174.88	16350	16640	15910	20950	11300	16130	16374.50	2.17	0	-599	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1995	23.08	1.91	12	1.65	721.00	8704.00	17000	20231206	-2.12	10750	20230110	54.79	16710	-0.42	20240105	14930	11.45	20240102	17000	-2.12	20231206	10750	54.79	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
71	20240109	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16580	450	2	2.79	3051001980	186483	164.94	16350	16640	15910	20950	11300	16130	16360.75	2.17	0	320	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1988	23.00	1.90	12	1.56	721.00	8704.00	17000	20231206	-2.47	10750	20230110	54.23	16710	-0.78	20240105	14930	11.05	20240102	17000	-2.47	20231206	10750	54.23	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
72	20240109	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16360	230	2	1.43	2719771330	166376	147.16	16350	16640	15910	20950	11300	16130	16347.14	2.17	0	-4793	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1961	22.69	1.88	12	1.39	721.00	8704.00	17000	20231206	-3.76	10750	20230110	52.19	16710	-2.09	20240105	14930	9.58	20240102	17000	-3.76	20231206	10750	52.19	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
73	20240109	131203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16160	30	2	0.19	2528435920	154595	136.74	16350	16640	15910	20950	11300	16130	16355.22	2.17	0	-3830	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1937	22.41	1.86	12	1.29	721.00	8704.00	17000	20231206	-4.94	10750	20230110	50.33	16710	-3.29	20240105	14930	8.24	20240102	17000	-4.94	20231206	10750	50.33	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
74	20240109	121213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	180	2	1.12	2325991420	142107	125.69	16350	16640	15910	20950	11300	16130	16367.89	2.17	0	372	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1955	22.62	1.87	12	1.19	721.00	8704.00	17000	20231206	-4.06	10750	20230110	51.72	16710	-2.39	20240105	14930	9.24	20240102	17000	-4.06	20231206	10750	51.72	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
75	20240109	111207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16480	350	2	2.17	2061369710	125987	111.44	16350	16640	15910	20950	11300	16130	16361.77	2.17	0	4344	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1976	22.86	1.89	12	1.05	721.00	8704.00	17000	20231206	-3.06	10750	20230110	53.30	16710	-1.38	20240105	14930	10.38	20240102	17000	-3.06	20231206	10750	53.30	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
76	20240109	101204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	340	2	2.11	1480129600	90880	80.38	16350	16580	15910	20950	11300	16130	16286.64	2.17	0	677	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1974	22.84	1.89	12	0.76	721.00	8704.00	17000	20231206	-3.12	10750	20230110	53.21	16710	-1.44	20240105	14930	10.31	20240102	17000	-3.12	20231206	10750	53.21	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
77	20240109	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	-180	5	-1.12	150875710	9365	8.28	16350	16350	15940	20950	11300	16130	16110.59	2.17	0	-4366	17043	16586	16133	15676	15223	16815	15905	60	4820	500	11610	10	1	11988108	1912	22.12	1.83	12	0.08	721.00	8704.00	17000	20231206	-6.18	10750	20230110	48.37	16710	-4.55	20240105	14930	6.83	20240102	17000	-6.18	20231206	10750	48.37	20230110	3.09	N	405100	500	59 억		260560	N	N	0	N	00	N
78	20240108	161201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16130	450	2	2.87	1827291670	113047	67.42	15680	16590	15680	20350	10980	15680	16164.00	2.14	0	4211	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1934	22.37	1.85	12	0.94	721.00	8704.00	17000	20231206	-5.12	10750	20230110	50.05	16710	-3.47	20240105	14930	8.04	20240102	17000	-5.12	20231206	10750	50.05	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
79	20240108	151203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15950	270	2	1.72	1716102910	106117	63.29	15680	16590	15680	20350	10980	15680	16171.80	2.14	0	5735	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1912	22.12	1.83	12	0.89	721.00	8704.00	17000	20231206	-6.18	10750	20230110	48.37	16710	-4.55	20240105	14930	6.83	20240102	17000	-6.18	20231206	10750	48.37	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
80	20240108	141202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	380	2	2.42	1578556910	97506	58.15	15680	16590	15680	20350	10980	15680	16189.33	2.14	0	7141	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1925	22.27	1.85	12	0.81	721.00	8704.00	17000	20231206	-5.53	10750	20230110	49.40	16710	-3.89	20240105	14930	7.57	20240102	17000	-5.53	20231206	10750	49.40	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
81	20240108	131202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	380	2	2.42	1492875070	92169	54.97	15680	16590	15680	20350	10980	15680	16197.15	2.14	0	6819	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1925	22.27	1.85	12	0.77	721.00	8704.00	17000	20231206	-5.53	10750	20230110	49.40	16710	-3.89	20240105	14930	7.57	20240102	17000	-5.53	20231206	10750	49.40	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
82	20240108	121203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16050	370	2	2.36	1429938090	88246	52.63	15680	16590	15680	20350	10980	15680	16204.00	2.14	0	6941	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1924	22.26	1.84	12	0.74	721.00	8704.00	17000	20231206	-5.59	10750	20230110	49.30	16710	-3.95	20240105	14930	7.50	20240102	17000	-5.59	20231206	10750	49.30	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
83	20240108	111204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	460	2	2.93	1285522090	79289	47.29	15680	16590	15680	20350	10980	15680	16213.12	2.14	0	9061	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1935	22.39	1.85	12	0.66	721.00	8704.00	17000	20231206	-5.06	10750	20230110	50.14	16710	-3.41	20240105	14930	8.10	20240102	17000	-5.06	20231206	10750	50.14	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
84	20240108	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	670	2	4.27	1040011380	64183	38.28	15680	16590	15680	20350	10980	15680	16203.84	2.14	0	10883	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1960	22.68	1.88	12	0.54	721.00	8704.00	17000	20231206	-3.82	10750	20230110	52.09	16710	-2.15	20240105	14930	9.51	20240102	17000	-3.82	20231206	10750	52.09	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
85	20240108	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15930	250	2	1.59	136345460	8617	5.14	15680	15950	15680	20350	10980	15680	15822.85	2.14	0	1332	17173	16426	15963	15216	14753	16195	14985	60	4670	500	11280	10	1	11988108	1910	22.09	1.83	12	0.07	721.00	8704.00	17000	20231206	-6.29	10750	20230110	48.19	16710	-4.67	20240105	14930	6.70	20240102	17000	-6.29	20231206	10750	48.19	20230110	3.28	N	405100	500	59 억		256295	N	N	0	N	00	N
86	20240105	161201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15680	-550	5	-3.39	2676929820	167275	161.61	16700	16710	15500	21050	11370	16230	16003.83	2.36	0	-30516	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1880	21.75	1.80	12	1.40	721.00	8704.00	17000	20231206	-7.76	10750	20230110	45.86	16710	-6.16	20240105	14930	5.02	20240102	17000	-7.76	20231206	10750	45.86	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
87	20240105	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15720	-510	5	-3.14	2568241920	160348	154.91	16700	16710	15500	21050	11370	16230	16016.66	2.36	0	-27247	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1885	21.80	1.81	12	1.34	721.00	8704.00	17000	20231206	-7.53	10750	20230110	46.23	16710	-5.92	20240105	14930	5.29	20240102	17000	-7.53	20231206	10750	46.23	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
88	20240105	141159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-260	5	-1.60	2161225540	134545	129.99	16700	16710	15500	21050	11370	16230	16063.20	2.36	0	-22003	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1915	22.15	1.83	12	1.12	721.00	8704.00	17000	20231206	-6.06	10750	20230110	48.56	16710	-4.43	20240105	14930	6.97	20240102	17000	-6.06	20231206	10750	48.56	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
89	20240105	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	-400	5	-2.46	1938255660	120469	116.39	16700	16710	15500	21050	11370	16230	16089.24	2.36	0	-20843	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1898	21.96	1.82	12	1.00	721.00	8704.00	17000	20231206	-6.88	10750	20230110	47.26	16710	-5.27	20240105	14930	6.03	20240102	17000	-6.88	20231206	10750	47.26	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
90	20240105	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15870	-360	5	-2.22	1730320690	107346	103.71	16700	16710	15500	21050	11370	16230	16119.09	2.36	0	-13205	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1903	22.01	1.82	12	0.90	721.00	8704.00	17000	20231206	-6.65	10750	20230110	47.63	16710	-5.03	20240105	14930	6.30	20240102	17000	-6.65	20231206	10750	47.63	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
91	20240105	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	-240	5	-1.48	1151570820	70519	68.13	16700	16710	15990	21050	11370	16230	16329.95	2.36	0	-21320	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1917	22.18	1.84	12	0.59	721.00	8704.00	17000	20231206	-5.94	10750	20230110	48.74	16710	-4.31	20240105	14930	7.10	20240102	17000	-5.94	20231206	10750	48.74	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
92	20240105	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	20	2	0.12	866947610	52830	51.04	16700	16710	16140	21050	11370	16230	16410.17	2.36	0	-16491	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1948	22.54	1.87	12	0.44	721.00	8704.00	17000	20231206	-4.41	10750	20230110	51.16	16710	-2.75	20240105	14930	8.84	20240102	17000	-4.41	20231206	10750	51.16	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
93	20240105	091158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	170	2	1.05	375455200	22682	21.91	16700	16710	16360	21050	11370	16230	16553.14	2.36	0	-7621	16810	16520	16130	15840	15450	16665	15985	60	4820	500	11680	10	1	11988108	1966	22.75	1.88	12	0.19	721.00	8704.00	17000	20231206	-3.53	10750	20230110	52.56	16710	-1.86	20240105	14930	9.85	20240102	17000	-3.53	20231206	10750	52.56	20230110	3.35	N	405100	500	59 억		283491	N	N	0	N	00	N
94	20240104	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16230	30	2	0.19	1611998550	101017	71.45	15940	16420	15740	21050	11340	16200	15957.16	2.47	0	-12733	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1946	22.51	1.86	12	0.84	721.00	8704.00	17000	20231206	-4.53	10750	20230110	50.98	16430	-1.22	20240102	14930	8.71	20240102	17000	-4.53	20231206	10750	50.98	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
95	20240104	151158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16100	-100	5	-0.62	1518698820	95234	67.36	15940	16420	15740	21050	11340	16200	15947.02	2.47	0	-11190	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1930	22.33	1.85	12	0.79	721.00	8704.00	17000	20231206	-5.29	10750	20230110	49.77	16430	-2.01	20240102	14930	7.84	20240102	17000	-5.29	20231206	10750	49.77	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
96	20240104	141157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	-310	5	-1.91	1220948980	76572	54.16	15940	16420	15740	21050	11340	16200	15945.11	2.47	0	-8634	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1905	22.04	1.83	12	0.64	721.00	8704.00	17000	20231206	-6.53	10750	20230110	47.81	16430	-3.29	20240102	14930	6.43	20240102	17000	-6.53	20231206	10750	47.81	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
97	20240104	131157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	-400	5	-2.47	1105524070	69286	49.01	15940	16420	15740	21050	11340	16200	15955.95	2.47	0	-8267	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1894	21.91	1.82	12	0.58	721.00	8704.00	17000	20231206	-7.06	10750	20230110	46.98	16430	-3.83	20240102	14930	5.83	20240102	17000	-7.06	20231206	10750	46.98	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
98	20240104	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-230	5	-1.42	899016740	56265	39.80	15940	16420	15790	21050	11340	16200	15978.26	2.47	0	-7797	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1915	22.15	1.83	12	0.47	721.00	8704.00	17000	20231206	-6.06	10750	20230110	48.56	16430	-2.80	20240102	14930	6.97	20240102	17000	-6.06	20231206	10750	48.56	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
99	20240104	111154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15880	-320	5	-1.98	768897380	48068	34.00	15940	16420	15790	21050	11340	16200	15996.03	2.47	0	-6105	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1904	22.02	1.82	12	0.40	721.00	8704.00	17000	20231206	-6.59	10750	20230110	47.72	16430	-3.35	20240102	14930	6.36	20240102	17000	-6.59	20231206	10750	47.72	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
100	20240104	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	-210	5	-1.30	481207310	29971	21.20	15940	16420	15800	21050	11340	16200	16055.76	2.47	0	-2497	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1917	22.18	1.84	12	0.25	721.00	8704.00	17000	20231206	-5.94	10750	20230110	48.74	16430	-2.68	20240102	14930	7.10	20240102	17000	-5.94	20231206	10750	48.74	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
101	20240104	091157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15840	-360	5	-2.22	76413300	4819	3.41	15940	16000	15800	21050	11340	16200	15856.67	2.47	0	388	16866	16532	16036	15702	15206	16285	15455	60	4850	500	11660	10	1	11988108	1899	21.97	1.82	12	0.04	721.00	8704.00	17000	20231206	-6.82	10750	20230110	47.35	16430	-3.59	20240102	14930	6.10	20240102	17000	-6.82	20231206	10750	47.35	20230110	3.32	N	405100	500	59 억		295629	N	N	0	N	00	N
102	20240103	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-170	5	-1.04	2245933170	141272	42.37	16280	16370	15540	21250	11460	16370	15895.59	2.56	0	-12347	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1942	22.47	1.86	12	1.18	721.00	8704.00	17000	20231206	-4.71	10750	20230110	50.70	16430	-1.40	20240102	14930	8.51	20240102	17000	-4.71	20231206	10750	50.70	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
103	20240103	151150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16140	-230	5	-1.41	2143066430	134908	40.46	16280	16370	15540	21250	11460	16370	15884.98	2.56	0	-12088	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1935	22.39	1.85	12	1.13	721.00	8704.00	17000	20231206	-5.06	10750	20230110	50.14	16430	-1.77	20240102	14930	8.10	20240102	17000	-5.06	20231206	10750	50.14	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
104	20240103	141149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	-360	5	-2.20	1915918250	120859	36.25	16280	16370	15540	21250	11460	16370	15852.02	2.56	0	-10229	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1919	22.21	1.84	12	1.01	721.00	8704.00	17000	20231206	-5.82	10750	20230110	48.93	16430	-2.56	20240102	14930	7.23	20240102	17000	-5.82	20231206	10750	48.93	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
105	20240103	131150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16010	-360	5	-2.20	1595076570	100963	30.28	16280	16280	15540	21250	11460	16370	15797.98	2.56	0	-14241	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1919	22.21	1.84	12	0.84	721.00	8704.00	17000	20231206	-5.82	10750	20230110	48.93	16430	-2.56	20240102	14930	7.23	20240102	17000	-5.82	20231206	10750	48.93	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
106	20240103	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	-380	5	-2.32	1467384240	92973	27.89	16280	16280	15540	21250	11460	16370	15782.19	2.56	0	-14114	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1917	22.18	1.84	12	0.78	721.00	8704.00	17000	20231206	-5.94	10750	20230110	48.74	16430	-2.68	20240102	14930	7.10	20240102	17000	-5.94	20231206	10750	48.74	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
107	20240103	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-470	5	-2.87	1297949580	82332	24.69	16280	16280	15540	21250	11460	16370	15763.99	2.56	0	-10947	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1906	22.05	1.83	12	0.69	721.00	8704.00	17000	20231206	-6.47	10750	20230110	47.91	16430	-3.23	20240102	14930	6.50	20240102	17000	-6.47	20231206	10750	47.91	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
108	20240103	101149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15600	-770	5	-4.70	1003722240	63646	19.09	16280	16280	15540	21250	11460	16370	15769.31	2.56	0	-15375	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1870	21.64	1.79	12	0.53	721.00	8704.00	17000	20231206	-8.24	10750	20230110	45.12	16430	-5.05	20240102	14930	4.49	20240102	17000	-8.24	20231206	10750	45.12	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
109	20240103	091149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15800	-570	5	-3.48	179926270	11232	3.37	16280	16280	15800	21250	11460	16370	16015.48	2.56	0	-1765	17410	16890	15910	15390	14410	17150	15650	60	4880	500	11780	10	1	11988108	1894	21.91	1.82	12	0.09	721.00	8704.00	17000	20231206	-7.06	10750	20230110	46.98	16430	-3.83	20240102	14930	5.83	20240102	17000	-7.06	20231206	10750	46.98	20230110	3.27	N	405100	500	59 억		306861	N	N	0	N	00	N
110	20240102	161147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16370	1400	2	9.35	4223469790	262571	428.21	14980	16430	14930	19460	10480	14970	16083.88	2.04	0	68820	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1962	22.70	1.88	12	2.19	721.00	8704.00	17000	20231206	-3.71	10750	20230110	52.28	16430	-0.37	20240102	14930	9.65	20240102	17000	-3.71	20231206	10750	52.28	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
111	20240102	151146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16400	1430	2	9.55	4042970020	251541	410.22	14980	16430	14930	19460	10480	14970	16072.81	2.04	0	65661	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1966	22.75	1.88	12	2.10	721.00	8704.00	17000	20231206	-3.53	10750	20230110	52.56	16430	-0.18	20240102	14930	9.85	20240102	17000	-3.53	20231206	10750	52.56	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
112	20240102	141146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16060	1090	2	7.28	2973626720	185748	302.93	14980	16400	14930	19460	10480	14970	16008.93	2.04	0	40902	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1925	22.27	1.85	12	1.55	721.00	8704.00	17000	20231206	-5.53	10750	20230110	49.40	16400	-2.07	20240102	14930	7.57	20240102	17000	-5.53	20231206	10750	49.40	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
113	20240102	131140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15750	780	2	5.21	2742530320	171149	279.12	14980	16400	14930	19460	10480	14970	16024.23	2.04	0	38283	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1888	21.84	1.81	12	1.43	721.00	8704.00	17000	20231206	-7.35	10750	20230110	46.51	16400	-3.96	20240102	14930	5.49	20240102	17000	-7.35	20231206	10750	46.51	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
114	20240102	121140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15790	820	2	5.48	2502123650	155882	254.22	14980	16400	14930	19460	10480	14970	16051.40	2.04	0	36530	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1893	21.90	1.81	12	1.30	721.00	8704.00	17000	20231206	-7.12	10750	20230110	46.88	16400	-3.72	20240102	14930	5.76	20240102	17000	-7.12	20231206	10750	46.88	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
115	20240102	111139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15890	920	2	6.15	2292252410	142722	232.76	14980	16400	14930	19460	10480	14970	16060.96	2.04	0	32078	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1905	22.04	1.83	12	1.19	721.00	8704.00	17000	20231206	-6.53	10750	20230110	47.81	16400	-3.11	20240102	14930	6.43	20240102	17000	-6.53	20231206	10750	47.81	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
116	20240102	101130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15710	740	2	4.94	366249710	23587	38.47	14980	15900	14930	19460	10480	14970	15527.61	2.04	0	-149	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1883	21.79	1.80	12	0.20	721.00	8704.00	17000	20231206	-7.59	10750	20230110	46.14	15900	-1.19	20240102	14930	5.22	20240102	17000	-7.59	20231206	10750	46.14	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N
117	20240102	091114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	0	3	0.00	0	0	0.00	0	0	0	19460	10480	14970	0.00	2.04	0	0	15463	15216	14813	14566	14163	15340	14690	60	4490	500	10770	10	1	11988108	1795	20.76	1.72	12	0.00	721.00	8704.00	17000	20231206	-11.94	10750	20230110	39.26	0	0.00	0	0	0.00	0	17000	-11.94	20231206	10750	39.26	20230110	3.14	N	405100	500	59 억		244322	N	N	0	N	00	N