KissMeData/014470/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	120313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	70	2	2.77	1649233390	632964	70.33	2545	2660	2485	3285	1775	2530	2605.58	2.83	0	-48721	2663	2596	2548	2481	2433	2572	2457	300	755	500	1560	5	1	60052260	1561	5.00	0.77	12	1.05	520.00	3396.00	4480	20231121	-41.96	1970	20230726	31.98	3170	-17.98	20240102	2485	4.63	20240123	4480	-41.96	20231121	1970	31.98	20230726	3.84	N	014470	500	300 억		1700856	N	N	0	N	00	N
3	20240123	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	90	2	3.56	1475541035	566543	62.95	2545	2660	2485	3285	1775	2530	2604.47	2.83	0	-45213	2663	2596	2548	2481	2433	2572	2457	300	755	500	1560	5	1	60052260	1573	5.04	0.77	12	0.94	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2485	5.43	20240123	4480	-41.52	20231121	1970	32.99	20230726	3.84	N	014470	500	300 억		1700856	N	N	0	N	00	N
4	20240123	100313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	100	2	3.95	924128410	357166	39.69	2545	2660	2485	3285	1775	2530	2587.40	2.83	0	-59221	2663	2596	2548	2481	2433	2572	2457	300	755	500	1560	5	1	60052260	1579	5.06	0.77	12	0.59	520.00	3396.00	4480	20231121	-41.29	1970	20230726	33.50	3170	-17.03	20240102	2485	5.84	20240123	4480	-41.29	20231121	1970	33.50	20230726	3.84	N	014470	500	300 억		1700856	N	N	0	N	00	N
5	20240123	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-5	5	-0.20	68595165	27020	3.00	2545	2550	2525	3285	1775	2530	2538.69	2.83	0	-15496	2663	2596	2548	2481	2433	2572	2457	300	755	500	1560	5	1	60052260	1516	4.86	0.74	12	0.04	520.00	3396.00	4480	20231121	-43.64	1970	20230726	28.17	3170	-20.35	20240102	2500	1.00	20240122	4480	-43.64	20231121	1970	28.17	20230726	3.84	N	014470	500	300 억		1700856	N	N	0	N	00	N
6	20240119	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-15	5	-0.56	795719035	296784	65.56	2690	2755	2640	3480	1880	2680	2681.18	2.70	0	-3500	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1600	5.12	0.78	12	0.49	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2640	0.95	20240119	4480	-40.51	20231121	1970	35.28	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
7	20240119	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-30	5	-1.12	716759100	267047	58.99	2690	2755	2640	3480	1880	2680	2684.02	2.70	0	-12371	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1591	5.10	0.78	12	0.44	520.00	3396.00	4480	20231121	-40.85	1970	20230726	34.52	3170	-16.40	20240102	2640	0.38	20240119	4480	-40.85	20231121	1970	34.52	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
8	20240119	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-40	5	-1.49	616266445	229061	50.60	2690	2755	2640	3480	1880	2680	2690.40	2.70	0	-26746	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1585	5.08	0.78	12	0.38	520.00	3396.00	4480	20231121	-41.07	1970	20230726	34.01	3170	-16.72	20240102	2640	0.00	20240119	4480	-41.07	20231121	1970	34.01	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
9	20240119	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-25	5	-0.93	507525870	188068	41.55	2690	2755	2655	3480	1880	2680	2698.63	2.70	0	-11258	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1594	5.11	0.78	12	0.31	520.00	3396.00	4480	20231121	-40.74	1970	20230726	34.77	3170	-16.25	20240102	2640	0.57	20240118	4480	-40.74	20231121	1970	34.77	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
10	20240119	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-15	5	-0.56	410398600	151558	33.48	2690	2755	2660	3480	1880	2680	2707.86	2.70	0	-6274	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1600	5.12	0.78	12	0.25	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2640	0.95	20240118	4480	-40.51	20231121	1970	35.28	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
11	20240119	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	5	2	0.19	352682390	129997	28.72	2690	2755	2675	3480	1880	2680	2713.00	2.70	0	5297	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1612	5.16	0.79	12	0.22	520.00	3396.00	4480	20231121	-40.07	1970	20230726	36.29	3170	-15.30	20240102	2640	1.70	20240118	4480	-40.07	20231121	1970	36.29	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
12	20240119	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	30	2	1.12	197663735	72522	16.02	2690	2755	2675	3480	1880	2680	2725.57	2.70	0	24453	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1627	5.21	0.80	12	0.12	520.00	3396.00	4480	20231121	-39.51	1970	20230726	37.56	3170	-14.51	20240102	2640	2.65	20240118	4480	-39.51	20231121	1970	37.56	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
13	20240119	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	30	2	1.12	13269475	4919	1.09	2690	2720	2675	3480	1880	2680	2697.60	2.70	0	885	2780	2730	2685	2635	2590	2755	2660	300	800	500	1660	5	1	60052260	1627	5.21	0.80	12	0.01	520.00	3396.00	4480	20231121	-39.51	1970	20230726	37.56	3170	-14.51	20240102	2640	2.65	20240118	4480	-39.51	20231121	1970	37.56	20230726	3.96	N	014470	500	300 억		1621628	N	N	0	N	00	N
14	20240118	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-10	5	-0.37	1207513470	449937	78.69	2650	2735	2640	3495	1885	2690	2683.74	2.70	0	-2021	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1609	5.15	0.79	12	0.75	520.00	3396.00	4480	20231121	-40.18	1970	20230726	36.04	3170	-15.46	20240102	2640	1.52	20240118	4480	-40.18	20231121	1970	36.04	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
15	20240118	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	0	3	0.00	1050919980	391433	68.46	2650	2735	2640	3495	1885	2690	2684.80	2.70	0	-13767	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1615	5.17	0.79	12	0.65	520.00	3396.00	4480	20231121	-39.96	1970	20230726	36.55	3170	-15.14	20240102	2640	1.89	20240118	4480	-39.96	20231121	1970	36.55	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
16	20240118	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	0	3	0.00	951703005	354418	61.98	2650	2735	2640	3495	1885	2690	2685.26	2.70	0	-15242	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1615	5.17	0.79	12	0.59	520.00	3396.00	4480	20231121	-39.96	1970	20230726	36.55	3170	-15.14	20240102	2640	1.89	20240118	4480	-39.96	20231121	1970	36.55	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
17	20240118	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-5	5	-0.19	694102075	257812	45.09	2650	2735	2650	3495	1885	2690	2692.28	2.70	0	11353	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1612	5.16	0.79	12	0.43	520.00	3396.00	4480	20231121	-40.07	1970	20230726	36.29	3170	-15.30	20240102	2650	1.32	20240118	4480	-40.07	20231121	1970	36.29	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
18	20240118	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-10	5	-0.37	659845405	245043	42.86	2650	2735	2650	3495	1885	2690	2692.77	2.70	0	15698	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1609	5.15	0.79	12	0.41	520.00	3396.00	4480	20231121	-40.18	1970	20230726	36.04	3170	-15.46	20240102	2650	1.13	20240118	4480	-40.18	20231121	1970	36.04	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
19	20240118	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	15	2	0.56	562002375	208763	36.51	2650	2735	2650	3495	1885	2690	2692.06	2.70	0	31934	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1624	5.20	0.80	12	0.35	520.00	3396.00	4480	20231121	-39.62	1970	20230726	37.31	3170	-14.67	20240102	2650	2.08	20240118	4480	-39.62	20231121	1970	37.31	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
20	20240118	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	30	2	1.12	469377385	174602	30.54	2650	2735	2650	3495	1885	2690	2688.27	2.70	0	36734	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1633	5.23	0.80	12	0.29	520.00	3396.00	4480	20231121	-39.29	1970	20230726	38.07	3170	-14.20	20240102	2650	2.64	20240118	4480	-39.29	20231121	1970	38.07	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
21	20240118	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	30	2	1.12	192627365	72399	12.66	2650	2725	2650	3495	1885	2690	2660.63	2.70	0	18146	2836	2762	2716	2642	2596	2740	2620	300	805	500	1660	5	1	60052260	1633	5.23	0.80	12	0.12	520.00	3396.00	4480	20231121	-39.29	1970	20230726	38.07	3170	-14.20	20240102	2650	2.64	20240118	4480	-39.29	20231121	1970	38.07	20230726	4.03	N	014470	500	300 억		1623630	N	N	0	N	00	N
22	20240117	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-80	5	-2.89	1475679255	545944	154.15	2790	2790	2670	3600	1940	2770	2702.97	2.48	0	134758	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1615	5.17	0.79	12	0.91	520.00	3396.00	4480	20231121	-39.96	1970	20230726	36.55	3170	-15.14	20240102	2670	0.75	20240117	4480	-39.96	20231121	1970	36.55	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
23	20240117	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-75	5	-2.71	1386386595	512690	144.76	2790	2790	2670	3600	1940	2770	2704.12	2.48	0	118619	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1618	5.18	0.79	12	0.85	520.00	3396.00	4480	20231121	-39.84	1970	20230726	36.80	3170	-14.98	20240102	2670	0.94	20240117	4480	-39.84	20231121	1970	36.80	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
24	20240117	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-60	5	-2.17	1163488445	429774	121.35	2790	2790	2675	3600	1940	2770	2707.18	2.48	0	113160	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1627	5.21	0.80	12	0.72	520.00	3396.00	4480	20231121	-39.51	1970	20230726	37.56	3170	-14.51	20240102	2675	1.31	20240117	4480	-39.51	20231121	1970	37.56	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
25	20240117	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-85	5	-3.07	1043881875	385427	108.83	2790	2790	2675	3600	1940	2770	2708.35	2.48	0	84203	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1612	5.16	0.79	12	0.64	520.00	3396.00	4480	20231121	-40.07	1970	20230726	36.29	3170	-15.30	20240102	2675	0.37	20240117	4480	-40.07	20231121	1970	36.29	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
26	20240117	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-70	5	-2.53	912585950	336511	95.02	2790	2790	2685	3600	1940	2770	2711.87	2.48	0	71546	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1621	5.19	0.80	12	0.56	520.00	3396.00	4480	20231121	-39.73	1970	20230726	37.06	3170	-14.83	20240102	2685	0.56	20240117	4480	-39.73	20231121	1970	37.06	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
27	20240117	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-65	5	-2.35	816711770	300894	84.96	2790	2790	2685	3600	1940	2770	2714.25	2.48	0	71419	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1624	5.20	0.80	12	0.50	520.00	3396.00	4480	20231121	-39.62	1970	20230726	37.31	3170	-14.67	20240102	2685	0.74	20240117	4480	-39.62	20231121	1970	37.31	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
28	20240117	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-65	5	-2.35	551625050	202811	57.27	2790	2790	2695	3600	1940	2770	2719.85	2.48	0	34969	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1624	5.20	0.80	12	0.34	520.00	3396.00	4480	20231121	-39.62	1970	20230726	37.31	3170	-14.67	20240102	2695	0.37	20240117	4480	-39.62	20231121	1970	37.31	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
29	20240117	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	0	3	0.00	51345800	18482	5.22	2790	2790	2760	3600	1940	2770	2778.24	2.48	0	-21	2886	2827	2786	2727	2686	2807	2707	300	830	500	1710	5	1	60052260	1663	5.33	0.82	12	0.03	520.00	3396.00	4480	20231121	-38.17	1970	20230726	40.61	3170	-12.62	20240102	2745	0.91	20240116	4480	-38.17	20231121	1970	40.61	20230726	4.00	N	014470	500	300 억		1488874	N	N	0	N	00	N
30	20240116	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-65	5	-2.29	981138620	352494	92.64	2815	2845	2745	3685	1985	2835	2783.46	2.52	0	-23439	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1663	5.33	0.82	12	0.59	520.00	3396.00	4480	20231121	-38.17	1970	20230726	40.61	3170	-12.62	20240102	2745	0.91	20240116	4480	-38.17	20231121	1970	40.61	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
31	20240116	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-70	5	-2.47	837563410	300612	79.01	2815	2845	2755	3685	1985	2835	2786.19	2.52	0	-20165	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1660	5.32	0.81	12	0.50	520.00	3396.00	4480	20231121	-38.28	1970	20230726	40.36	3170	-12.78	20240102	2755	0.36	20240116	4480	-38.28	20231121	1970	40.36	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
32	20240116	140310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-65	5	-2.29	705711425	252891	66.46	2815	2845	2765	3685	1985	2835	2790.58	2.52	0	-13258	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1663	5.33	0.82	12	0.42	520.00	3396.00	4480	20231121	-38.17	1970	20230726	40.61	3170	-12.62	20240102	2765	0.18	20240116	4480	-38.17	20231121	1970	40.61	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
33	20240116	130309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-40	5	-1.41	554573010	198330	52.12	2815	2845	2765	3685	1985	2835	2796.21	2.52	0	1818	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1678	5.38	0.82	12	0.33	520.00	3396.00	4480	20231121	-37.61	1970	20230726	41.88	3170	-11.83	20240102	2765	1.08	20240116	4480	-37.61	20231121	1970	41.88	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
34	20240116	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-45	5	-1.59	492992210	176190	46.31	2815	2845	2765	3685	1985	2835	2798.07	2.52	0	8905	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1675	5.37	0.82	12	0.29	520.00	3396.00	4480	20231121	-37.72	1970	20230726	41.62	3170	-11.99	20240102	2765	0.90	20240116	4480	-37.72	20231121	1970	41.62	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
35	20240116	110309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-25	5	-0.88	415353315	148435	39.01	2815	2845	2765	3685	1985	2835	2798.22	2.52	0	7419	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1687	5.40	0.83	12	0.25	520.00	3396.00	4480	20231121	-37.28	1970	20230726	42.64	3170	-11.36	20240102	2765	1.63	20240116	4480	-37.28	20231121	1970	42.64	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
36	20240116	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-60	5	-2.12	286529235	102192	26.86	2815	2845	2765	3685	1985	2835	2803.83	2.52	0	-10149	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1666	5.34	0.82	12	0.17	520.00	3396.00	4480	20231121	-38.06	1970	20230726	40.86	3170	-12.46	20240102	2765	0.36	20240116	4480	-38.06	20231121	1970	40.86	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
37	20240116	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	5	2	0.18	43345620	15369	4.04	2815	2845	2805	3685	1985	2835	2820.33	2.52	0	7335	2921	2877	2841	2797	2761	2860	2780	300	850	500	1750	5	1	60052260	1705	5.46	0.84	12	0.03	520.00	3396.00	4480	20231121	-36.61	1970	20230726	44.16	3170	-10.41	20240102	2805	1.25	20240116	4480	-36.61	20231121	1970	44.16	20230726	3.97	N	014470	500	300 억		1511105	N	N	0	N	00	N
38	20240115	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-15	5	-0.53	1059746965	373568	45.07	2850	2885	2805	3705	1995	2850	2836.83	2.54	0	-13460	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1702	5.45	0.83	12	0.62	520.00	3396.00	4480	20231121	-36.72	1970	20230726	43.91	3170	-10.57	20240102	2805	1.07	20240115	4480	-36.72	20231121	1970	43.91	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
39	20240115	150309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-25	5	-0.88	981458020	345922	41.74	2850	2885	2805	3705	1995	2850	2837.22	2.54	0	-14540	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1696	5.43	0.83	12	0.58	520.00	3396.00	4480	20231121	-36.94	1970	20230726	43.40	3170	-10.88	20240102	2805	0.71	20240115	4480	-36.94	20231121	1970	43.40	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
40	20240115	140310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-40	5	-1.40	863713410	304070	36.69	2850	2885	2805	3705	1995	2850	2840.51	2.54	0	-22643	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1687	5.40	0.83	12	0.51	520.00	3396.00	4480	20231121	-37.28	1970	20230726	42.64	3170	-11.36	20240102	2805	0.18	20240115	4480	-37.28	20231121	1970	42.64	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
41	20240115	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-30	5	-1.05	731772755	257194	31.03	2850	2885	2820	3705	1995	2850	2845.22	2.54	0	-18532	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1693	5.42	0.83	12	0.43	520.00	3396.00	4480	20231121	-37.05	1970	20230726	43.15	3170	-11.04	20240102	2820	0.00	20240115	4480	-37.05	20231121	1970	43.15	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
42	20240115	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-20	5	-0.70	637499730	223827	27.01	2850	2885	2820	3705	1995	2850	2848.18	2.54	0	2401	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1699	5.44	0.83	12	0.37	520.00	3396.00	4480	20231121	-36.83	1970	20230726	43.65	3170	-10.73	20240102	2820	0.35	20240115	4480	-36.83	20231121	1970	43.65	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
43	20240115	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-20	5	-0.70	485460240	170198	20.53	2850	2885	2820	3705	1995	2850	2852.33	2.54	0	-6541	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1699	5.44	0.83	12	0.28	520.00	3396.00	4480	20231121	-36.83	1970	20230726	43.65	3170	-10.73	20240102	2820	0.35	20240115	4480	-36.83	20231121	1970	43.65	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
44	20240115	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	25	2	0.88	294794410	103096	12.44	2850	2885	2820	3705	1995	2850	2859.42	2.54	0	-872	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1727	5.53	0.85	12	0.17	520.00	3396.00	4480	20231121	-35.83	1970	20230726	45.94	3170	-9.31	20240102	2820	1.95	20240115	4480	-35.83	20231121	1970	45.94	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
45	20240115	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	5	2	0.18	42621635	14901	1.80	2850	2880	2850	3705	1995	2850	2860.32	2.54	0	-3379	3053	2951	2888	2786	2723	2920	2755	300	855	500	1760	5	1	60052260	1714	5.49	0.84	12	0.02	520.00	3396.00	4480	20231121	-36.27	1970	20230726	44.92	3170	-9.94	20240102	2825	1.06	20240112	4480	-36.27	20231121	1970	44.92	20230726	3.95	N	014470	500	300 억		1522722	N	N	0	N	00	N
46	20240112	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-135	5	-4.52	2358023960	821261	87.68	2990	2990	2825	3880	2090	2985	2871.25	2.29	0	146675	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1711	5.48	0.84	12	1.37	520.00	3396.00	4480	20231121	-36.38	1970	20230726	44.67	3170	-10.09	20240102	2825	0.88	20240112	4480	-36.38	20231121	1970	44.67	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
47	20240112	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-145	5	-4.86	2219902055	772795	82.50	2990	2990	2825	3880	2090	2985	2872.56	2.29	0	130066	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1705	5.46	0.84	12	1.29	520.00	3396.00	4480	20231121	-36.61	1970	20230726	44.16	3170	-10.41	20240102	2825	0.53	20240112	4480	-36.61	20231121	1970	44.16	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
48	20240112	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-145	5	-4.86	1960099720	681636	72.77	2990	2990	2825	3880	2090	2985	2875.58	2.29	0	96765	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1705	5.46	0.84	12	1.14	520.00	3396.00	4480	20231121	-36.61	1970	20230726	44.16	3170	-10.41	20240102	2825	0.53	20240112	4480	-36.61	20231121	1970	44.16	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
49	20240112	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-140	5	-4.69	1653586450	573671	61.24	2990	2990	2825	3880	2090	2985	2882.46	2.29	0	58452	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1708	5.47	0.84	12	0.96	520.00	3396.00	4480	20231121	-36.50	1970	20230726	44.42	3170	-10.25	20240102	2825	0.71	20240112	4480	-36.50	20231121	1970	44.42	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
50	20240112	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-110	5	-3.69	1029579680	355175	37.92	2990	2990	2855	3880	2090	2985	2898.79	2.29	0	10011	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1727	5.53	0.85	12	0.59	520.00	3396.00	4480	20231121	-35.83	1970	20230726	45.94	3170	-9.31	20240102	2855	0.70	20240112	4480	-35.83	20231121	1970	45.94	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
51	20240112	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-95	5	-3.18	737938445	254018	27.12	2990	2990	2855	3880	2090	2985	2905.06	2.29	0	-29107	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1736	5.56	0.85	12	0.42	520.00	3396.00	4480	20231121	-35.49	1970	20230726	46.70	3170	-8.83	20240102	2855	1.23	20240112	4480	-35.49	20231121	1970	46.70	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
52	20240112	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-90	5	-3.02	637499995	219339	23.42	2990	2990	2855	3880	2090	2985	2906.46	2.29	0	-35349	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1739	5.57	0.85	12	0.37	520.00	3396.00	4480	20231121	-35.38	1970	20230726	46.95	3170	-8.68	20240102	2855	1.40	20240112	4480	-35.38	20231121	1970	46.95	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
53	20240112	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	5	2	0.17	20838220	6994	0.75	2990	2990	2965	3880	2090	2985	2979.43	2.29	0	-2800	3148	3066	3013	2931	2878	3052	2917	300	895	500	1850	5	1	60052260	1796	5.75	0.88	12	0.01	520.00	3396.00	4480	20231121	-33.26	1970	20230726	51.78	3170	-5.68	20240102	2920	2.40	20240108	4480	-33.26	20231121	1970	51.78	20230726	3.91	N	014470	500	300 억		1375410	N	N	0	N	00	N
54	20240111	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-15	5	-0.50	2783194815	924800	209.38	2985	3095	2960	3900	2100	3000	3009.64	2.21	-1452	35491	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1793	5.74	0.88	12	1.54	520.00	3396.00	4480	20231121	-33.37	1970	20230726	51.52	3170	-5.84	20240102	2920	2.23	20240108	4480	-33.37	20231121	1970	51.52	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
55	20240111	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-10	5	-0.33	2698328265	896334	202.93	2985	3095	2960	3900	2100	3000	3010.40	2.21	-1452	40632	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1796	5.75	0.88	12	1.49	520.00	3396.00	4480	20231121	-33.26	1970	20230726	51.78	3170	-5.68	20240102	2920	2.40	20240108	4480	-33.26	20231121	1970	51.78	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
56	20240111	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-15	5	-0.50	2423209940	804008	182.03	2985	3095	2960	3900	2100	3000	3013.91	2.21	-1452	51627	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1793	5.74	0.88	12	1.34	520.00	3396.00	4480	20231121	-33.37	1970	20230726	51.52	3170	-5.84	20240102	2920	2.23	20240108	4480	-33.37	20231121	1970	51.52	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
57	20240111	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	2191333610	726440	164.47	2985	3095	2960	3900	2100	3000	3016.54	2.21	-1452	69417	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1799	5.76	0.88	12	1.21	520.00	3396.00	4480	20231121	-33.15	1970	20230726	52.03	3170	-5.52	20240102	2920	2.57	20240108	4480	-33.15	20231121	1970	52.03	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
58	20240111	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	70	2	2.33	862580080	286144	64.78	2985	3080	2965	3900	2100	3000	3014.50	2.21	-1452	51316	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1844	5.90	0.90	12	0.48	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2920	5.14	20240108	4480	-31.47	20231121	1970	55.84	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
59	20240111	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	20	2	0.67	538387855	179761	40.70	2985	3030	2965	3900	2100	3000	2995.02	2.21	-1452	56195	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1814	5.81	0.89	12	0.30	520.00	3396.00	4480	20231121	-32.59	1970	20230726	53.30	3170	-4.73	20240102	2920	3.42	20240108	4480	-32.59	20231121	1970	53.30	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
60	20240111	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	0	3	0.00	311557735	104216	23.59	2985	3030	2965	3900	2100	3000	2989.54	2.21	-1452	35093	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1802	5.77	0.88	12	0.17	520.00	3396.00	4480	20231121	-33.04	1970	20230726	52.28	3170	-5.36	20240102	2920	2.74	20240108	4480	-33.04	20231121	1970	52.28	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
61	20240111	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-5	5	-0.17	14947025	5001	1.13	2985	3005	2985	3900	2100	3000	2988.81	2.21	-1452	1519	3096	3047	3011	2962	2926	3030	2945	300	900	500	1860	5	1	60052260	1799	5.76	0.88	12	0.01	520.00	3396.00	4480	20231121	-33.15	1970	20230726	52.03	3170	-5.52	20240102	2920	2.57	20240108	4480	-33.15	20231121	1970	52.03	20230726	3.97	N	014470	500	300 억		1325160	N	N	0	N	00	N
62	20240110	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-55	5	-1.80	1307771505	436420	69.75	3045	3060	2975	3970	2140	3055	2996.59	2.29	-749	-49093	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1802	5.77	0.88	12	0.73	520.00	3396.00	4480	20231121	-33.04	1970	20230726	52.28	3170	-5.36	20240102	2920	2.74	20240108	4480	-33.04	20231121	1970	52.28	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
63	20240110	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-60	5	-1.96	1166490735	389214	62.20	3045	3060	2975	3970	2140	3055	2997.04	2.29	-749	-56611	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1799	5.76	0.88	12	0.65	520.00	3396.00	4480	20231121	-33.15	1970	20230726	52.03	3170	-5.52	20240102	2920	2.57	20240108	4480	-33.15	20231121	1970	52.03	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
64	20240110	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-70	5	-2.29	1034028970	344892	55.12	3045	3060	2975	3970	2140	3055	2998.12	2.29	-749	-66753	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1793	5.74	0.88	12	0.57	520.00	3396.00	4480	20231121	-33.37	1970	20230726	51.52	3170	-5.84	20240102	2920	2.23	20240108	4480	-33.37	20231121	1970	51.52	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
65	20240110	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-65	5	-2.13	932268520	310849	49.68	3045	3060	2975	3970	2140	3055	2999.10	2.29	-749	-58059	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1796	5.75	0.88	12	0.52	520.00	3396.00	4480	20231121	-33.26	1970	20230726	51.78	3170	-5.68	20240102	2920	2.40	20240108	4480	-33.26	20231121	1970	51.78	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
66	20240110	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-60	5	-1.96	871692565	290585	46.44	3045	3060	2975	3970	2140	3055	2999.79	2.29	-749	-59552	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1799	5.76	0.88	12	0.48	520.00	3396.00	4480	20231121	-33.15	1970	20230726	52.03	3170	-5.52	20240102	2920	2.57	20240108	4480	-33.15	20231121	1970	52.03	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
67	20240110	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-65	5	-2.13	708917025	236091	37.73	3045	3060	2975	3970	2140	3055	3002.73	2.29	-749	-55254	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1796	5.75	0.88	12	0.39	520.00	3396.00	4480	20231121	-33.26	1970	20230726	51.78	3170	-5.68	20240102	2920	2.40	20240108	4480	-33.26	20231121	1970	51.78	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
68	20240110	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-65	5	-2.13	581309835	193456	30.92	3045	3060	2975	3970	2140	3055	3004.87	2.29	-749	-58700	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1796	5.75	0.88	12	0.32	520.00	3396.00	4480	20231121	-33.26	1970	20230726	51.78	3170	-5.68	20240102	2920	2.40	20240108	4480	-33.26	20231121	1970	51.78	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
69	20240110	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-20	5	-0.65	58411430	19209	3.07	3045	3050	3035	3970	2140	3055	3040.84	2.29	-749	-4077	3131	3092	3026	2987	2921	3112	3007	300	915	500	1890	5	1	60052260	1823	5.84	0.89	12	0.03	520.00	3396.00	4480	20231121	-32.25	1970	20230726	54.06	3170	-4.26	20240102	2920	3.94	20240108	4480	-32.25	20231121	1970	54.06	20230726	3.88	N	014470	500	300 억		1375699	N	N	0	N	00	N
70	20240109	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	85	2	2.86	1866699025	619685	61.84	3000	3065	2960	3860	2080	2970	3012.19	1.99	0	170950	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1835	5.88	0.90	12	1.03	520.00	3396.00	4480	20231121	-31.81	1970	20230726	55.08	3170	-3.63	20240102	2920	4.62	20240108	4480	-31.81	20231121	1970	55.08	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
71	20240109	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	85	2	2.86	1728112485	574298	57.31	3000	3055	2960	3860	2080	2970	3009.09	1.99	0	168869	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1835	5.88	0.90	12	0.96	520.00	3396.00	4480	20231121	-31.81	1970	20230726	55.08	3170	-3.63	20240102	2920	4.62	20240108	4480	-31.81	20231121	1970	55.08	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
72	20240109	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	55	2	1.85	1510363310	502592	50.16	3000	3040	2960	3860	2080	2970	3005.15	1.99	0	154251	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1817	5.82	0.89	12	0.84	520.00	3396.00	4480	20231121	-32.48	1970	20230726	53.55	3170	-4.57	20240102	2920	3.60	20240108	4480	-32.48	20231121	1970	53.55	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
73	20240109	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	15	2	0.51	1378269140	458778	45.78	3000	3040	2960	3860	2080	2970	3004.22	1.99	0	146819	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1793	5.74	0.88	12	0.76	520.00	3396.00	4480	20231121	-33.37	1970	20230726	51.52	3170	-5.84	20240102	2920	2.23	20240108	4480	-33.37	20231121	1970	51.52	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
74	20240109	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	55	2	1.85	1227282400	408410	40.76	3000	3040	2960	3860	2080	2970	3005.03	1.99	0	140156	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1817	5.82	0.89	12	0.68	520.00	3396.00	4480	20231121	-32.48	1970	20230726	53.55	3170	-4.57	20240102	2920	3.60	20240108	4480	-32.48	20231121	1970	53.55	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
75	20240109	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	50	2	1.68	1006953350	335656	33.50	3000	3040	2960	3860	2080	2970	2999.96	1.99	0	148536	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1814	5.81	0.89	12	0.56	520.00	3396.00	4480	20231121	-32.59	1970	20230726	53.30	3170	-4.73	20240102	2920	3.42	20240108	4480	-32.59	20231121	1970	53.30	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
76	20240109	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	30	2	1.01	283031135	95033	9.48	3000	3015	2960	3860	2080	2970	2978.24	1.99	0	7508	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1802	5.77	0.88	12	0.16	520.00	3396.00	4480	20231121	-33.04	1970	20230726	52.28	3170	-5.36	20240102	2920	2.74	20240108	4480	-33.04	20231121	1970	52.28	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
77	20240109	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	30	2	1.01	21397730	7134	0.71	3000	3015	2995	3860	2080	2970	2999.40	1.99	0	3957	3183	3076	2998	2891	2813	3037	2852	300	890	500	1840	5	1	60052260	1802	5.77	0.88	12	0.01	520.00	3396.00	4480	20231121	-33.04	1970	20230726	52.28	3170	-5.36	20240102	2920	2.74	20240108	4480	-33.04	20231121	1970	52.28	20230726	3.85	N	014470	500	300 억		1193389	N	N	0	N	00	N
78	20240108	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-115	5	-3.73	2946728750	978850	200.61	3035	3105	2920	4010	2160	3085	3010.50	1.56	-40388	252687	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1784	5.71	0.87	12	1.63	520.00	3396.00	4480	20231121	-33.71	1970	20230726	50.76	3170	-6.31	20240102	2920	1.71	20240108	4480	-33.71	20231121	1970	50.76	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
79	20240108	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-110	5	-3.57	2352455090	777659	159.37	3035	3105	2955	4010	2160	3085	3025.05	1.56	-40388	203247	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1787	5.72	0.88	12	1.29	520.00	3396.00	4480	20231121	-33.59	1970	20230726	51.02	3170	-6.15	20240102	2930	1.54	20240103	4480	-33.59	20231121	1970	51.02	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
80	20240108	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-115	5	-3.73	1860032505	612236	125.47	3035	3105	2955	4010	2160	3085	3038.10	1.56	-40388	134159	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1784	5.71	0.87	12	1.02	520.00	3396.00	4480	20231121	-33.71	1970	20230726	50.76	3170	-6.31	20240102	2930	1.37	20240103	4480	-33.71	20231121	1970	50.76	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
81	20240108	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-25	5	-0.81	1079346690	352059	72.15	3035	3105	3020	4010	2160	3085	3065.81	1.56	-40388	101742	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1838	5.88	0.90	12	0.59	520.00	3396.00	4480	20231121	-31.70	1970	20230726	55.33	3170	-3.47	20240102	2930	4.44	20240103	4480	-31.70	20231121	1970	55.33	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
82	20240108	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	0	3	0.00	901608005	294099	60.27	3035	3105	3020	4010	2160	3085	3065.66	1.56	-40388	86531	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1853	5.93	0.91	12	0.49	520.00	3396.00	4480	20231121	-31.14	1970	20230726	56.60	3170	-2.68	20240102	2930	5.29	20240103	4480	-31.14	20231121	1970	56.60	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
83	20240108	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-10	5	-0.32	729577275	238219	48.82	3035	3105	3020	4010	2160	3085	3062.63	1.56	-40388	65180	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1847	5.91	0.91	12	0.40	520.00	3396.00	4480	20231121	-31.36	1970	20230726	56.09	3170	-3.00	20240102	2930	4.95	20240103	4480	-31.36	20231121	1970	56.09	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
84	20240108	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-5	5	-0.16	394763600	129785	26.60	3035	3080	3020	4010	2160	3085	3041.67	1.56	-40388	37087	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1850	5.92	0.91	12	0.22	520.00	3396.00	4480	20231121	-31.25	1970	20230726	56.35	3170	-2.84	20240102	2930	5.12	20240103	4480	-31.25	20231121	1970	56.35	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
85	20240108	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-40	5	-1.30	72982615	23991	4.92	3035	3065	3035	4010	2160	3085	3042.07	1.56	-40388	10027	3171	3127	3086	3042	3001	3107	3022	300	925	500	1910	5	1	60052260	1829	5.86	0.90	12	0.04	520.00	3396.00	4480	20231121	-32.03	1970	20230726	54.57	3170	-3.94	20240102	2930	3.92	20240103	4480	-32.03	20231121	1970	54.57	20230726	3.81	N	014470	500	300 억		938128	N	N	0	N	00	N
86	20240105	160304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-15	5	-0.48	1467210525	476449	44.37	3095	3130	3045	4030	2170	3100	3079.46	1.78	0	-91856	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1853	5.93	0.91	12	0.79	520.00	3396.00	4480	20231121	-31.14	1970	20230726	56.60	3170	-2.68	20240102	2930	5.29	20240103	4480	-31.14	20231121	1970	56.60	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
87	20240105	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-30	5	-0.97	1405949590	456581	42.52	3095	3130	3045	4030	2170	3100	3079.30	1.78	0	-91988	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1844	5.90	0.90	12	0.76	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
88	20240105	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-30	5	-0.97	1316841350	427625	39.82	3095	3130	3045	4030	2170	3100	3079.43	1.78	0	-91184	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1844	5.90	0.90	12	0.71	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
89	20240105	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-25	5	-0.81	1168845575	379406	35.33	3095	3130	3045	4030	2170	3100	3080.72	1.78	0	-75811	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1847	5.91	0.91	12	0.63	520.00	3396.00	4480	20231121	-31.36	1970	20230726	56.09	3170	-3.00	20240102	2930	4.95	20240103	4480	-31.36	20231121	1970	56.09	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
90	20240105	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-30	5	-0.97	1019151480	330762	30.80	3095	3130	3045	4030	2170	3100	3081.22	1.78	0	-77484	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1844	5.90	0.90	12	0.55	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
91	20240105	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-20	5	-0.65	923945015	299788	27.92	3095	3130	3045	4030	2170	3100	3081.99	1.78	0	-79780	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1850	5.92	0.91	12	0.50	520.00	3396.00	4480	20231121	-31.25	1970	20230726	56.35	3170	-2.84	20240102	2930	5.12	20240103	4480	-31.25	20231121	1970	56.35	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
92	20240105	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-30	5	-0.97	809942780	262593	24.45	3095	3130	3045	4030	2170	3100	3084.40	1.78	0	-78435	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1844	5.90	0.90	12	0.44	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
93	20240105	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-20	5	-0.65	37185540	12057	1.12	3095	3095	3060	4030	2170	3100	3084.08	1.78	0	-1438	3200	3150	3090	3040	2980	3175	3065	300	930	500	1920	5	1	60052260	1850	5.92	0.91	12	0.02	520.00	3396.00	4480	20231121	-31.25	1970	20230726	56.35	3170	-2.84	20240102	2930	5.12	20240103	4480	-31.25	20231121	1970	56.35	20230726	3.88	N	014470	500	300 억		1070370	N	N	0	N	00	N
94	20240104	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	30	2	0.98	3282450520	1065352	84.10	3040	3140	3030	3990	2150	3070	3081.07	1.64	0	89391	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1862	5.96	0.91	12	1.77	520.00	3396.00	4480	20231121	-30.80	1970	20230726	57.36	3170	-2.21	20240102	2930	5.80	20240103	4480	-30.80	20231121	1970	57.36	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
95	20240104	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	2711341800	880624	69.52	3040	3140	3030	3990	2150	3070	3078.89	1.64	0	73849	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1844	5.90	0.90	12	1.47	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
96	20240104	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	2486516920	807336	63.73	3040	3140	3030	3990	2150	3070	3079.90	1.64	0	69188	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1841	5.89	0.90	12	1.34	520.00	3396.00	4480	20231121	-31.58	1970	20230726	55.58	3170	-3.31	20240102	2930	4.61	20240103	4480	-31.58	20231121	1970	55.58	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
97	20240104	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	0	3	0.00	2253543470	731523	57.75	3040	3140	3030	3990	2150	3070	3080.62	1.64	0	49178	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1844	5.90	0.90	12	1.22	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
98	20240104	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	10	2	0.33	2024202795	656957	51.86	3040	3140	3030	3990	2150	3070	3081.18	1.64	0	31544	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1850	5.92	0.91	12	1.09	520.00	3396.00	4480	20231121	-31.25	1970	20230726	56.35	3170	-2.84	20240102	2930	5.12	20240103	4480	-31.25	20231121	1970	56.35	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
99	20240104	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	35	2	1.14	1639846980	532116	42.01	3040	3140	3030	3990	2150	3070	3081.75	1.64	0	12676	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1865	5.97	0.91	12	0.89	520.00	3396.00	4480	20231121	-30.69	1970	20230726	57.61	3170	-2.05	20240102	2930	5.97	20240103	4480	-30.69	20231121	1970	57.61	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
100	20240104	100303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-10	5	-0.33	526460870	171742	13.56	3040	3140	3030	3990	2150	3070	3065.42	1.64	0	-42414	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1838	5.88	0.90	12	0.29	520.00	3396.00	4480	20231121	-31.70	1970	20230726	55.33	3170	-3.47	20240102	2930	4.44	20240103	4480	-31.70	20231121	1970	55.33	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
101	20240104	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	96972070	31750	2.51	3040	3090	3040	3990	2150	3070	3054.23	1.64	0	9956	3230	3150	3040	2960	2850	3190	3000	300	920	500	1900	5	1	60052260	1832	5.87	0.90	12	0.05	520.00	3396.00	4480	20231121	-31.92	1970	20230726	54.82	3170	-3.79	20240102	2930	4.10	20240103	4480	-31.92	20231121	1970	54.82	20230726	3.89	N	014470	500	300 억		985119	N	N	0	N	00	N
102	20240103	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	60	2	1.99	3828590890	1250175	100.25	3000	3120	2930	3910	2110	3010	3062.43	1.78	-19479	-78431	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1844	5.90	0.90	12	2.08	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	2930	4.78	20240103	4480	-31.47	20231121	1970	55.84	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
103	20240103	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	70	2	2.33	3612369100	1179994	94.62	3000	3120	2930	3910	2110	3010	3061.35	1.78	-19479	-97460	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1850	5.92	0.91	12	1.96	520.00	3396.00	4480	20231121	-31.25	1970	20230726	56.35	3170	-2.84	20240102	2930	5.12	20240103	4480	-31.25	20231121	1970	56.35	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
104	20240103	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	70	2	2.33	3476746605	1135887	91.08	3000	3120	2930	3910	2110	3010	3060.82	1.78	-19479	-101836	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1850	5.92	0.91	12	1.89	520.00	3396.00	4480	20231121	-31.25	1970	20230726	56.35	3170	-2.84	20240102	2930	5.12	20240103	4480	-31.25	20231121	1970	56.35	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
105	20240103	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	100	2	3.32	3270208610	1069162	85.73	3000	3120	2930	3910	2110	3010	3058.67	1.78	-19479	-105554	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1868	5.98	0.92	12	1.78	520.00	3396.00	4480	20231121	-30.58	1970	20230726	57.87	3170	-1.89	20240102	2930	6.14	20240103	4480	-30.58	20231121	1970	57.87	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
106	20240103	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	55	2	1.83	2124455535	700616	56.18	3000	3115	2930	3910	2110	3010	3032.27	1.78	-19479	-99647	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1841	5.89	0.90	12	1.17	520.00	3396.00	4480	20231121	-31.58	1970	20230726	55.58	3170	-3.31	20240102	2930	4.61	20240103	4480	-31.58	20231121	1970	55.58	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
107	20240103	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	25	2	0.83	1055538925	353335	28.33	3000	3100	2930	3910	2110	3010	2987.36	1.78	-19479	49708	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1823	5.84	0.89	12	0.59	520.00	3396.00	4480	20231121	-32.25	1970	20230726	54.06	3170	-4.26	20240102	2930	3.58	20240103	4480	-32.25	20231121	1970	54.06	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
108	20240103	100301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-50	5	-1.66	693398650	233117	18.69	3000	3035	2930	3910	2110	3010	2974.47	1.78	-19479	49816	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1778	5.69	0.87	12	0.39	520.00	3396.00	4480	20231121	-33.93	1970	20230726	50.25	3170	-6.62	20240102	2930	1.02	20240103	4480	-33.93	20231121	1970	50.25	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
109	20240103	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	0	3	0.00	119353495	39957	3.20	3000	3010	2955	3910	2110	3010	2987.05	1.78	-19479	1535	3243	3126	3053	2936	2863	3090	2900	300	900	500	1860	5	1	60052260	1808	5.79	0.89	12	0.07	520.00	3396.00	4480	20231121	-32.81	1970	20230726	52.79	3170	-5.05	20240102	2955	1.86	20240103	4480	-32.81	20231121	1970	52.79	20230726	4.27	N	014470	500	300 억		1070079	N	N	0	N	00	N
110	20240102	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-105	5	-3.37	3780927340	1233260	26.60	3115	3170	2980	4045	2185	3115	3065.82	1.96	0	-96154	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1808	5.79	0.89	12	2.05	520.00	3396.00	4480	20231121	-32.81	1970	20230726	52.79	3170	-5.05	20240102	2980	1.01	20240102	4480	-32.81	20231121	1970	52.79	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
111	20240102	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-75	5	-2.41	3688980405	1202702	25.94	3115	3170	2980	4045	2185	3115	3067.24	1.96	0	-90408	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1826	5.85	0.90	12	2.00	520.00	3396.00	4480	20231121	-32.14	1970	20230726	54.31	3170	-4.10	20240102	2980	2.01	20240102	4480	-32.14	20231121	1970	54.31	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
112	20240102	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-125	5	-4.01	3317555325	1079580	23.28	3115	3170	2980	4045	2185	3115	3073.00	1.96	0	-48610	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1796	5.75	0.88	12	1.80	520.00	3396.00	4480	20231121	-33.26	1970	20230726	51.78	3170	-5.68	20240102	2980	0.34	20240102	4480	-33.26	20231121	1970	51.78	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
113	20240102	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-85	5	-2.73	2857764685	926461	19.98	3115	3170	3000	4045	2185	3115	3084.60	1.96	0	-34030	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1820	5.83	0.89	12	1.54	520.00	3396.00	4480	20231121	-32.37	1970	20230726	53.81	3170	-4.42	20240102	3000	1.00	20240102	4480	-32.37	20231121	1970	53.81	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
114	20240102	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-85	5	-2.73	2459852715	794735	17.14	3115	3170	3000	4045	2185	3115	3095.19	1.96	0	-35629	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1820	5.83	0.89	12	1.32	520.00	3396.00	4480	20231121	-32.37	1970	20230726	53.81	3170	-4.42	20240102	3000	1.00	20240102	4480	-32.37	20231121	1970	53.81	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
115	20240102	110301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-45	5	-1.44	1994450670	642181	13.85	3115	3170	3060	4045	2185	3115	3105.75	1.96	0	-40323	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1844	5.90	0.90	12	1.07	520.00	3396.00	4480	20231121	-31.47	1970	20230726	55.84	3170	-3.15	20240102	3060	0.33	20240102	4480	-31.47	20231121	1970	55.84	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
116	20240102	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	0	3	0.00	294650765	95142	2.05	3115	3120	3060	4045	2185	3115	3096.95	1.96	0	-19617	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1871	5.99	0.92	12	0.16	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	3120	-0.16	20240102	3060	1.80	20240102	4480	-30.47	20231121	1970	58.12	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N
117	20240102	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	0	3	0.00	0	0	0.00	0	0	0	4045	2185	3115	0.00	1.96	0	0	3415	3265	3025	2875	2635	3340	2950	300	930	500	1930	5	1	60052260	1871	5.99	0.92	12	0.00	520.00	3396.00	4480	20231121	-30.47	1970	20230726	58.12	0	0.00	0	0	0.00	0	4480	-30.47	20231121	1970	58.12	20230726	4.42	N	014470	500	300 억		1177398	N	N	0	N	00	N