KissMeData/038870/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	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	60	2	0.98	1137977820	184054	36.53	6100	6260	6060	7990	4310	6150	6182.86	1.88	0	12050	6383	6266	6133	6016	5883	6325	6075	68	1840	500	3810	10	1	13622462	846	-15.60	1.05	12	1.35	-398.00	5889.00	9530	20230915	-34.84	4395	20230411	41.30	7910	-21.49	20240116	5690	9.14	20240108	9530	-34.84	20230915	4395	41.30	20230411	5.61	N	038870	500	68 억		256599	N	N	0	N	00	N
3	20240123	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	90	2	1.46	986011620	159644	31.69	6100	6260	6060	7990	4310	6150	6176.32	1.88	0	10688	6383	6266	6133	6016	5883	6325	6075	68	1840	500	3810	10	1	13622462	850	-15.68	1.06	12	1.17	-398.00	5889.00	9530	20230915	-34.52	4395	20230411	41.98	7910	-21.11	20240116	5690	9.67	20240108	9530	-34.52	20230915	4395	41.98	20230411	5.61	N	038870	500	68 억		256599	N	N	0	N	00	N
4	20240123	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	60	2	0.98	612328320	99633	19.78	6100	6210	6060	7990	4310	6150	6145.84	1.88	0	17520	6383	6266	6133	6016	5883	6325	6075	68	1840	500	3810	10	1	13622462	846	-15.60	1.05	12	0.73	-398.00	5889.00	9530	20230915	-34.84	4395	20230411	41.30	7910	-21.49	20240116	5690	9.14	20240108	9530	-34.84	20230915	4395	41.30	20230411	5.61	N	038870	500	68 억		256599	N	N	0	N	00	N
5	20240123	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	0	3	0.00	147611540	24095	4.78	6100	6180	6100	7990	4310	6150	6126.19	1.88	0	5888	6383	6266	6133	6016	5883	6325	6075	68	1840	500	3810	10	1	13622462	838	-15.45	1.04	12	0.18	-398.00	5889.00	9530	20230915	-35.47	4395	20230411	39.93	7910	-22.25	20240116	5690	8.08	20240108	9530	-35.47	20230915	4395	39.93	20230411	5.61	N	038870	500	68 억		256599	N	N	0	N	00	N
6	20240119	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-60	5	-0.96	3230411120	516562	72.35	6140	6380	6140	8110	4370	6240	6254.46	1.73	0	39317	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	842	-15.53	1.05	12	3.79	-398.00	5889.00	9530	20230915	-35.15	4395	20230411	40.61	7910	-21.87	20240116	5690	8.61	20240108	9530	-35.15	20230915	4395	40.61	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
7	20240119	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-60	5	-0.96	2973635870	475063	66.54	6140	6380	6140	8110	4370	6240	6259.96	1.73	0	16967	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	842	-15.53	1.05	12	3.49	-398.00	5889.00	9530	20230915	-35.15	4395	20230411	40.61	7910	-21.87	20240116	5690	8.61	20240108	9530	-35.15	20230915	4395	40.61	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
8	20240119	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-20	5	-0.32	2675854810	426962	59.80	6140	6380	6140	8110	4370	6240	6267.99	1.73	0	2810	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	847	-15.63	1.06	12	3.13	-398.00	5889.00	9530	20230915	-34.73	4395	20230411	41.52	7910	-21.37	20240116	5690	9.31	20240108	9530	-34.73	20230915	4395	41.52	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
9	20240119	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-10	5	-0.16	2481191410	395664	55.41	6140	6380	6140	8110	4370	6240	6271.93	1.73	0	1662	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	849	-15.65	1.06	12	2.90	-398.00	5889.00	9530	20230915	-34.63	4395	20230411	41.75	7910	-21.24	20240116	5690	9.49	20240108	9530	-34.63	20230915	4395	41.75	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
10	20240119	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	30	2	0.48	2309248640	368091	51.55	6140	6380	6140	8110	4370	6240	6274.72	1.73	0	10899	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	854	-15.75	1.06	12	2.70	-398.00	5889.00	9530	20230915	-34.21	4395	20230411	42.66	7910	-20.73	20240116	5690	10.19	20240108	9530	-34.21	20230915	4395	42.66	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
11	20240119	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	70	2	1.12	1840727550	293908	41.16	6140	6360	6140	8110	4370	6240	6263.92	1.73	0	29332	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	860	-15.85	1.07	12	2.16	-398.00	5889.00	9530	20230915	-33.79	4395	20230411	43.57	7910	-20.23	20240116	5690	10.90	20240108	9530	-33.79	20230915	4395	43.57	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
12	20240119	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	80	2	1.28	1442380540	230744	32.32	6140	6350	6140	8110	4370	6240	6251.61	1.73	0	22406	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	861	-15.88	1.07	12	1.69	-398.00	5889.00	9530	20230915	-33.68	4395	20230411	43.80	7910	-20.10	20240116	5690	11.07	20240108	9530	-33.68	20230915	4395	43.80	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
13	20240119	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-10	5	-0.16	584334260	94341	13.21	6140	6290	6140	8110	4370	6240	6187.06	1.73	0	7268	6560	6400	6270	6110	5980	6335	6045	68	1870	500	3860	10	1	13622462	849	-15.65	1.06	12	0.69	-398.00	5889.00	9530	20230915	-34.63	4395	20230411	41.75	7910	-21.24	20240116	5690	9.49	20240108	9530	-34.63	20230915	4395	41.75	20230411	6.36	N	038870	500	68 억		235177	N	N	0	N	00	N
14	20240118	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-250	5	-3.85	4362022730	694346	50.47	6330	6430	6140	8430	4550	6490	6282.23	1.14	0	60989	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	850	-15.68	1.06	12	5.10	-398.00	5889.00	9530	20230915	-34.52	4395	20230411	41.98	7910	-21.11	20240116	5690	9.67	20240108	9530	-34.52	20230915	4395	41.98	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
15	20240118	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-250	5	-3.85	4056357790	645390	46.92	6330	6430	6140	8430	4550	6490	6285.09	1.14	0	37707	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	850	-15.68	1.06	12	4.74	-398.00	5889.00	9530	20230915	-34.52	4395	20230411	41.98	7910	-21.11	20240116	5690	9.67	20240108	9530	-34.52	20230915	4395	41.98	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
16	20240118	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-320	5	-4.93	3572146700	567464	41.25	6330	6430	6150	8430	4550	6490	6294.89	1.14	0	20778	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	841	-15.50	1.05	12	4.17	-398.00	5889.00	9530	20230915	-35.26	4395	20230411	40.39	7910	-22.00	20240116	5690	8.44	20240108	9530	-35.26	20230915	4395	40.39	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
17	20240118	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-190	5	-2.93	2798588680	443122	32.21	6330	6430	6220	8430	4550	6490	6315.57	1.14	0	9953	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	858	-15.83	1.07	12	3.25	-398.00	5889.00	9530	20230915	-33.89	4395	20230411	43.34	7910	-20.35	20240116	5690	10.72	20240108	9530	-33.89	20230915	4395	43.34	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
18	20240118	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-230	5	-3.54	2336544530	369370	26.85	6330	6430	6260	8430	4550	6490	6325.70	1.14	0	2335	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	853	-15.73	1.06	12	2.71	-398.00	5889.00	9530	20230915	-34.31	4395	20230411	42.43	7910	-20.86	20240116	5690	10.02	20240108	9530	-34.31	20230915	4395	42.43	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
19	20240118	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-220	5	-3.39	1959513300	309360	22.49	6330	6430	6270	8430	4550	6490	6334.03	1.14	0	18577	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	854	-15.75	1.06	12	2.27	-398.00	5889.00	9530	20230915	-34.21	4395	20230411	42.66	7910	-20.73	20240116	5690	10.19	20240108	9530	-34.21	20230915	4395	42.66	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
20	20240118	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-100	5	-1.54	1363008230	215201	15.64	6330	6410	6290	8430	4550	6490	6333.56	1.14	0	53729	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	870	-16.06	1.09	12	1.58	-398.00	5889.00	9530	20230915	-32.95	4395	20230411	45.39	7910	-19.22	20240116	5690	12.30	20240108	9530	-32.95	20230915	4395	45.39	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
21	20240118	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-170	5	-2.62	349175400	55079	4.00	6330	6390	6320	8430	4550	6490	6339.21	1.14	0	21438	7170	6830	6600	6260	6030	6715	6145	68	1940	500	4020	10	1	13622462	861	-15.88	1.07	12	0.40	-398.00	5889.00	9530	20230915	-33.68	4395	20230411	43.80	7910	-20.10	20240116	5690	11.07	20240108	9530	-33.68	20230915	4395	43.80	20230411	5.55	N	038870	500	68 억		154631	N	N	0	N	00	N
22	20240117	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-600	5	-8.46	8904472130	1352602	11.75	6940	6940	6370	9210	4970	7090	6582.53	0.71	0	80998	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	884	-16.31	1.10	12	9.93	-398.00	5889.00	9530	20230915	-31.90	4395	20230411	47.67	7910	-17.95	20240116	5690	14.06	20240108	9530	-31.90	20230915	4395	47.67	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
23	20240117	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-620	5	-8.74	8314112480	1261601	10.96	6940	6940	6370	9210	4970	7090	6589.16	0.71	0	61126	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	881	-16.26	1.10	12	9.26	-398.00	5889.00	9530	20230915	-32.11	4395	20230411	47.21	7910	-18.20	20240116	5690	13.71	20240108	9530	-32.11	20230915	4395	47.21	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
24	20240117	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-600	5	-8.46	7736897140	1172114	10.18	6940	6940	6370	9210	4970	7090	6599.79	0.71	0	35016	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	884	-16.31	1.10	12	8.60	-398.00	5889.00	9530	20230915	-31.90	4395	20230411	47.67	7910	-17.95	20240116	5690	14.06	20240108	9530	-31.90	20230915	4395	47.67	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
25	20240117	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-660	5	-9.31	6914599710	1044281	9.07	6940	6940	6420	9210	4970	7090	6620.30	0.71	0	27816	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	876	-16.16	1.09	12	7.67	-398.00	5889.00	9530	20230915	-32.53	4395	20230411	46.30	7910	-18.71	20240116	5690	13.01	20240108	9530	-32.53	20230915	4395	46.30	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
26	20240117	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-610	5	-8.60	6174038240	929524	8.07	6940	6940	6440	9210	4970	7090	6640.97	0.71	0	26562	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	883	-16.28	1.10	12	6.82	-398.00	5889.00	9530	20230915	-32.00	4395	20230411	47.44	7910	-18.08	20240116	5690	13.88	20240108	9530	-32.00	20230915	4395	47.44	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
27	20240117	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-530	5	-7.48	5278120160	791757	6.88	6940	6940	6530	9210	4970	7090	6665.03	0.71	0	7775	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	894	-16.48	1.11	12	5.81	-398.00	5889.00	9530	20230915	-31.16	4395	20230411	49.26	7910	-17.07	20240116	5690	15.29	20240108	9530	-31.16	20230915	4395	49.26	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
28	20240117	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-520	5	-7.33	4523470570	677142	5.88	6940	6940	6530	9210	4970	7090	6678.76	0.71	0	24818	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	895	-16.51	1.12	12	4.97	-398.00	5889.00	9530	20230915	-31.06	4395	20230411	49.49	7910	-16.94	20240116	5690	15.47	20240108	9530	-31.06	20230915	4395	49.49	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
29	20240117	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-260	5	-3.67	752997160	109671	0.95	6940	6940	6760	9210	4970	7090	6860.88	0.71	0	-12926	8236	7662	7336	6762	6436	7500	6600	68	2120	500	4390	10	1	13622462	930	-17.16	1.16	12	0.81	-398.00	5889.00	9530	20230915	-28.33	4395	20230411	55.40	7910	-13.65	20240116	5690	20.04	20240108	9530	-28.33	20230915	4395	55.40	20230411	5.12	N	038870	500	68 억		96577	N	N	0	N	00	N
30	20240116	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-120	5	-1.66	85764808140	11444214	142.80	7300	7910	7010	9370	5050	7210	7494.30	0.76	0	-9465	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	966	-17.81	1.20	12	84.01	-398.00	5889.00	9530	20230915	-25.60	4395	20230411	61.32	7910	-10.37	20240116	5690	24.60	20240108	9530	-25.60	20230915	4395	61.32	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
31	20240116	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-80	5	-1.11	84716697890	11296792	140.96	7300	7910	7010	9370	5050	7210	7499.18	0.76	0	-35130	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	971	-17.91	1.21	12	82.93	-398.00	5889.00	9530	20230915	-25.18	4395	20230411	62.23	7910	-9.86	20240116	5690	25.31	20240108	9530	-25.18	20230915	4395	62.23	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
32	20240116	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	30	2	0.42	82425627170	10978516	136.99	7300	7910	7010	9370	5050	7210	7507.90	0.76	0	-37184	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	986	-18.19	1.23	12	80.59	-398.00	5889.00	9530	20230915	-24.03	4395	20230411	64.73	7910	-8.47	20240116	5690	27.24	20240108	9530	-24.03	20230915	4395	64.73	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
33	20240116	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	60	2	0.83	79466748010	10573122	131.93	7300	7910	7010	9370	5050	7210	7515.92	0.76	0	-38494	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	990	-18.27	1.23	12	77.62	-398.00	5889.00	9530	20230915	-23.71	4395	20230411	65.42	7910	-8.09	20240116	5690	27.77	20240108	9530	-23.71	20230915	4395	65.42	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
34	20240116	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	310	2	4.30	73519951370	9764970	121.84	7300	7910	7010	9370	5050	7210	7528.95	0.76	0	-30688	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	1024	-18.89	1.28	12	71.68	-398.00	5889.00	9530	20230915	-21.09	4395	20230411	71.10	7910	-4.93	20240116	5690	32.16	20240108	9530	-21.09	20230915	4395	71.10	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
35	20240116	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	30	2	0.42	28209311560	3822217	47.69	7300	7730	7010	9370	5050	7210	7380.35	0.76	0	-22352	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	986	-18.19	1.23	12	28.06	-398.00	5889.00	9530	20230915	-24.03	4395	20230411	64.73	7780	-6.94	20240115	5690	27.24	20240108	9530	-24.03	20230915	4395	64.73	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
36	20240116	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-90	5	-1.25	21511172810	2900192	36.19	7300	7730	7120	9370	5050	7210	7417.16	0.76	0	-37725	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	970	-17.89	1.21	12	21.29	-398.00	5889.00	9530	20230915	-25.29	4395	20230411	62.00	7780	-8.48	20240115	5690	25.13	20240108	9530	-25.29	20230915	4395	62.00	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
37	20240116	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	240	2	3.33	3452027610	469203	5.85	7300	7450	7270	9370	5050	7210	7357.22	0.76	0	3982	8210	7710	7280	6780	6350	7960	7030	68	2160	500	4470	10	1	13622462	1015	-18.72	1.27	12	3.44	-398.00	5889.00	9530	20230915	-21.83	4395	20230411	69.51	7780	-4.24	20240115	5690	30.93	20240108	9530	-21.83	20230915	4395	69.51	20230411	5.29	N	038870	500	68 억		103826	N	N	0	N	00	N
38	20240115	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	220	2	3.15	53212523180	7252297	358.13	6950	7780	6850	9080	4900	6990	7337.45	1.00	0	-30860	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	982	-18.12	1.22	12	53.24	-398.00	5889.00	9530	20230915	-24.34	4395	20230411	64.05	7780	-7.33	20240115	5690	26.71	20240108	9530	-24.34	20230915	4395	64.05	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
39	20240115	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	220	2	3.15	51620073710	7030974	347.20	6950	7780	6850	9080	4900	6990	7341.87	1.00	0	-22928	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	982	-18.12	1.22	12	51.61	-398.00	5889.00	9530	20230915	-24.34	4395	20230411	64.05	7780	-7.33	20240115	5690	26.71	20240108	9530	-24.34	20230915	4395	64.05	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
40	20240115	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	150	2	2.15	48250862740	6555715	323.73	6950	7780	6850	9080	4900	6990	7360.19	1.00	0	-64280	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	973	-17.94	1.21	12	48.12	-398.00	5889.00	9530	20230915	-25.08	4395	20230411	62.46	7780	-8.23	20240115	5690	25.48	20240108	9530	-25.08	20230915	4395	62.46	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
41	20240115	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7500	510	2	7.30	21498876610	2965361	146.43	6950	7540	6850	9080	4900	6990	7250.12	1.00	0	-15940	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	1022	-18.84	1.27	12	21.77	-398.00	5889.00	9530	20230915	-21.30	4395	20230411	70.65	7550	-0.66	20240111	5690	31.81	20240108	9530	-21.30	20230915	4395	70.65	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
42	20240115	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	30	2	0.43	6293549860	894335	44.16	6950	7170	6850	9080	4900	6990	7037.20	1.00	0	-9752	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	956	-17.64	1.19	12	6.57	-398.00	5889.00	9530	20230915	-26.34	4395	20230411	59.73	7550	-7.02	20240111	5690	23.37	20240108	9530	-26.34	20230915	4395	59.73	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
43	20240115	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	50	2	0.72	5816693750	826559	40.82	6950	7170	6850	9080	4900	6990	7037.31	1.00	0	-8875	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	959	-17.69	1.20	12	6.07	-398.00	5889.00	9530	20230915	-26.13	4395	20230411	60.18	7550	-6.75	20240111	5690	23.73	20240108	9530	-26.13	20230915	4395	60.18	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
44	20240115	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-60	5	-0.86	5012797760	711909	35.16	6950	7170	6850	9080	4900	6990	7041.44	1.00	0	-17337	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	944	-17.41	1.18	12	5.23	-398.00	5889.00	9530	20230915	-27.28	4395	20230411	57.68	7550	-8.21	20240111	5690	21.79	20240108	9530	-27.28	20230915	4395	57.68	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
45	20240115	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-60	5	-0.86	546374860	78967	3.90	6950	6990	6850	9080	4900	6990	6917.85	1.00	0	-17942	7656	7322	7016	6682	6376	7170	6530	68	2090	500	4330	10	1	13622462	944	-17.41	1.18	12	0.58	-398.00	5889.00	9530	20230915	-27.28	4395	20230411	57.68	7550	-8.21	20240111	5690	21.79	20240108	9530	-27.28	20230915	4395	57.68	20230411	4.93	N	038870	500	68 억		136217	N	N	0	N	00	N
46	20240112	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-180	5	-2.51	13857702500	1978365	41.23	7280	7350	6710	9320	5020	7170	7004.68	1.36	0	-50082	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	952	-17.56	1.19	12	14.52	-398.00	5889.00	9530	20230915	-26.65	4395	20230411	59.04	7550	-7.42	20240111	5690	22.85	20240108	9530	-26.65	20230915	4395	59.04	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
47	20240112	150439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-370	5	-5.16	12220462770	1742780	36.32	7280	7350	6710	9320	5020	7170	7012.05	1.36	0	-66031	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	926	-17.09	1.15	12	12.79	-398.00	5889.00	9530	20230915	-28.65	4395	20230411	54.72	7550	-9.93	20240111	5690	19.51	20240108	9530	-28.65	20230915	4395	54.72	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
48	20240112	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-300	5	-4.18	11599007780	1651458	34.42	7280	7350	6710	9320	5020	7170	7023.49	1.36	0	-63309	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	936	-17.26	1.17	12	12.12	-398.00	5889.00	9530	20230915	-27.91	4395	20230411	56.31	7550	-9.01	20240111	5690	20.74	20240108	9530	-27.91	20230915	4395	56.31	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
49	20240112	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-360	5	-5.02	10581751720	1501725	31.30	7280	7350	6750	9320	5020	7170	7046.40	1.36	0	-74693	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	928	-17.11	1.16	12	11.02	-398.00	5889.00	9530	20230915	-28.54	4395	20230411	54.95	7550	-9.80	20240111	5690	19.68	20240108	9530	-28.54	20230915	4395	54.95	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
50	20240112	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-260	5	-3.63	9389699740	1327558	27.67	7280	7350	6860	9320	5020	7170	7072.91	1.36	0	-81349	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	941	-17.36	1.17	12	9.75	-398.00	5889.00	9530	20230915	-27.49	4395	20230411	57.22	7550	-8.48	20240111	5690	21.44	20240108	9530	-27.49	20230915	4395	57.22	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
51	20240112	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-170	5	-2.37	8615607010	1215948	25.34	7280	7350	6860	9320	5020	7170	7085.51	1.36	0	-91492	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	954	-17.59	1.19	12	8.93	-398.00	5889.00	9530	20230915	-26.55	4395	20230411	59.27	7550	-7.28	20240111	5690	23.02	20240108	9530	-26.55	20230915	4395	59.27	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
52	20240112	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-130	5	-1.81	7896056740	1113165	23.20	7280	7350	6860	9320	5020	7170	7093.34	1.36	0	-92198	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	959	-17.69	1.20	12	8.17	-398.00	5889.00	9530	20230915	-26.13	4395	20230411	60.18	7550	-6.75	20240111	5690	23.73	20240108	9530	-26.13	20230915	4395	60.18	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
53	20240112	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-40	5	-0.56	3267190260	452298	9.43	7280	7350	7070	9320	5020	7170	7223.54	1.36	0	-56115	7716	7442	7276	7002	6836	7360	6920	68	2150	500	4440	10	1	13622462	971	-17.91	1.21	12	3.32	-398.00	5889.00	9530	20230915	-25.18	4395	20230411	62.23	7550	-5.56	20240111	5690	25.31	20240108	9530	-25.18	20230915	4395	62.23	20230411	5.01	N	038870	500	68 억		184875	N	N	0	N	00	N
54	20240111	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-350	5	-4.65	32206695900	4417281	25.06	7220	7550	7110	9770	5270	7520	7289.81	0.59	0	105405	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	977	-18.02	1.22	12	32.43	-398.00	5889.00	9530	20230915	-24.76	4395	20230411	63.14	7550	-5.03	20240111	5690	26.01	20240108	9530	-24.76	20230915	4395	63.14	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
55	20240111	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-240	5	-3.19	30314723390	4154863	23.57	7220	7550	7110	9770	5270	7520	7294.83	0.59	0	111154	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	992	-18.29	1.24	12	30.50	-398.00	5889.00	9530	20230915	-23.61	4395	20230411	65.64	7550	-3.58	20240111	5690	27.94	20240108	9530	-23.61	20230915	4395	65.64	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
56	20240111	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-200	5	-2.66	28149530360	3857844	21.89	7220	7550	7110	9770	5270	7520	7295.23	0.59	0	119681	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	997	-18.39	1.24	12	28.32	-398.00	5889.00	9530	20230915	-23.19	4395	20230411	66.55	7550	-3.05	20240111	5690	28.65	20240108	9530	-23.19	20230915	4395	66.55	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
57	20240111	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-240	5	-3.19	26165776930	3585758	20.34	7220	7550	7110	9770	5270	7520	7295.56	0.59	0	100682	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	992	-18.29	1.24	12	26.32	-398.00	5889.00	9530	20230915	-23.61	4395	20230411	65.64	7550	-3.58	20240111	5690	27.94	20240108	9530	-23.61	20230915	4395	65.64	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
58	20240111	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-350	5	-4.65	24820329780	3399338	19.29	7220	7550	7110	9770	5270	7520	7299.88	0.59	0	91102	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	977	-18.02	1.22	12	24.95	-398.00	5889.00	9530	20230915	-24.76	4395	20230411	63.14	7550	-5.03	20240111	5690	26.01	20240108	9530	-24.76	20230915	4395	63.14	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
59	20240111	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-340	5	-4.52	23825049820	3261369	18.50	7220	7550	7110	9770	5270	7520	7303.55	0.59	0	79634	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	978	-18.04	1.22	12	23.94	-398.00	5889.00	9530	20230915	-24.66	4395	20230411	63.37	7550	-4.90	20240111	5690	26.19	20240108	9530	-24.66	20230915	4395	63.37	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
60	20240111	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-300	5	-3.99	20273629280	2765675	15.69	7220	7550	7200	9770	5270	7520	7328.70	0.59	0	23487	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	984	-18.14	1.23	12	20.30	-398.00	5889.00	9530	20230915	-24.24	4395	20230411	64.28	7550	-4.37	20240111	5690	26.89	20240108	9530	-24.24	20230915	4395	64.28	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
61	20240111	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-200	5	-2.66	6379914770	873876	4.96	7220	7440	7210	9770	5270	7520	7294.18	0.59	0	22584	8193	7856	7183	6846	6173	8025	7015	68	2250	500	4660	10	1	13622462	997	-18.39	1.24	12	6.41	-398.00	5889.00	9530	20230915	-23.19	4395	20230411	66.55	7520	-2.66	20240110	5690	28.65	20240108	9530	-23.19	20230915	4395	66.55	20230411	5.16	N	038870	500	68 억		80322	N	N	0	N	00	N
62	20240110	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	1730	1	29.88	128991856600	17604232	5947.05	6540	7520	6510	7520	4060	5790	7327.31	1.66	0	-145786	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	1024	-18.89	1.28	12	129.23	-398.00	5889.00	9530	20230915	-21.09	4380	20230104	71.69	7520	0.00	20240110	5690	32.16	20240108	9530	-21.09	20230915	4395	71.10	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
63	20240110	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	1590	2	27.46	123723580540	16899509	5708.98	6540	7520	6510	7520	4060	5790	7321.13	1.66	0	-128008	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	1005	-18.54	1.25	12	124.06	-398.00	5889.00	9530	20230915	-22.56	4380	20230104	68.49	7520	-1.86	20240110	5690	29.70	20240108	9530	-22.56	20230915	4395	67.92	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
64	20240110	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	1630	2	28.15	105490990390	14460615	4885.08	6540	7520	6510	7520	4060	5790	7295.06	1.66	0	-128216	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	1011	-18.64	1.26	12	106.15	-398.00	5889.00	9530	20230915	-22.14	4380	20230104	69.41	7520	-1.33	20240110	5690	30.40	20240108	9530	-22.14	20230915	4395	68.83	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
65	20240110	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	1580	2	27.29	98928047040	13576095	4586.27	6540	7520	6510	7520	4060	5790	7286.93	1.66	0	-146881	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	1004	-18.52	1.25	12	99.66	-398.00	5889.00	9530	20230915	-22.67	4380	20230104	68.26	7520	-1.99	20240110	5690	29.53	20240108	9530	-22.67	20230915	4395	67.69	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
66	20240110	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	1530	2	26.42	95845744250	13157719	4444.94	6540	7520	6510	7520	4060	5790	7284.37	1.66	0	-141981	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	997	-18.39	1.24	12	96.59	-398.00	5889.00	9530	20230915	-23.19	4380	20230104	67.12	7520	-2.66	20240110	5690	28.65	20240108	9530	-23.19	20230915	4395	66.55	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
67	20240110	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	1550	2	26.77	92777142580	12739060	4303.50	6540	7520	6510	7520	4060	5790	7282.89	1.66	0	-148737	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	1000	-18.44	1.25	12	93.52	-398.00	5889.00	9530	20230915	-22.98	4380	20230104	67.58	7520	-2.39	20240110	5690	29.00	20240108	9530	-22.98	20230915	4395	67.01	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
68	20240110	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	1550	2	26.77	82090941020	11282555	3811.47	6540	7520	6510	7520	4060	5790	7275.92	1.66	0	-116341	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	1000	-18.44	1.25	12	82.82	-398.00	5889.00	9530	20230915	-22.98	4380	20230104	67.58	7520	-2.39	20240110	5690	29.00	20240108	9530	-22.98	20230915	4395	67.01	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
69	20240110	090434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	1300	2	22.45	8282369800	1227909	414.81	6540	7100	6510	7520	4060	5790	6745.10	1.66	0	-24470	5943	5866	5793	5716	5643	5905	5755	68	1730	500	3580	10	1	13622462	966	-17.81	1.20	12	9.01	-398.00	5889.00	9530	20230915	-25.60	4380	20230104	61.87	7100	-0.14	20240110	5690	24.60	20240108	9530	-25.60	20230915	4395	61.32	20230411	5.17	N	038870	500	68 억		226382	N	N	0	N	00	N
70	20240109	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	70	2	1.22	687104340	118417	94.30	5730	5870	5720	7430	4010	5720	5802.42	1.30	0	48688	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	789	-14.55	0.98	12	0.87	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	6150	-5.85	20240104	5690	1.76	20240108	9530	-39.24	20230915	4395	31.74	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
71	20240109	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	50	2	0.87	631822230	108846	86.68	5730	5870	5720	7430	4010	5720	5804.74	1.30	0	46026	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	786	-14.50	0.98	12	0.80	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	6150	-6.18	20240104	5690	1.41	20240108	9530	-39.45	20230915	4395	31.29	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
72	20240109	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	90	2	1.57	525510890	90434	72.02	5730	5870	5720	7430	4010	5720	5810.99	1.30	0	39045	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	791	-14.60	0.99	12	0.66	-398.00	5889.00	9530	20230915	-39.03	4310	20230103	34.80	6150	-5.53	20240104	5690	2.11	20240108	9530	-39.03	20230915	4395	32.20	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
73	20240109	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	130	2	2.27	446370910	76816	61.17	5730	5870	5720	7430	4010	5720	5810.91	1.30	0	39540	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	797	-14.70	0.99	12	0.56	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	6150	-4.88	20240104	5690	2.81	20240108	9530	-38.61	20230915	4395	33.11	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
74	20240109	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	120	2	2.10	326050200	56246	44.79	5730	5850	5720	7430	4010	5720	5796.86	1.30	0	26682	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	796	-14.67	0.99	12	0.41	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	6150	-5.04	20240104	5690	2.64	20240108	9530	-38.72	20230915	4395	32.88	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
75	20240109	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	100	2	1.75	200043390	34601	27.55	5730	5840	5720	7430	4010	5720	5781.43	1.30	0	13636	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	793	-14.62	0.99	12	0.25	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	6150	-5.37	20240104	5690	2.28	20240108	9530	-38.93	20230915	4395	32.42	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
76	20240109	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	80	2	1.40	100401840	17421	13.87	5730	5810	5720	7430	4010	5720	5763.27	1.30	0	5012	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	790	-14.57	0.98	12	0.13	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	6150	-5.69	20240104	5690	1.93	20240108	9530	-39.14	20230915	4395	31.97	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
77	20240109	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	29227560	5098	4.06	5730	5770	5720	7430	4010	5720	5733.14	1.30	0	1360	5900	5810	5750	5660	5600	5780	5630	68	1710	500	3540	10	1	13622462	783	-14.45	0.98	12	0.04	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	6150	-6.50	20240104	5690	1.05	20240108	9530	-39.66	20230915	4395	30.83	20230411	5.31	N	038870	500	68 억		177230	N	N	10	N	00	N
78	20240108	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-40	5	-0.69	711499160	124128	48.68	5760	5840	5690	7480	4040	5760	5732.00	1.20	0	13103	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	779	-14.37	0.97	12	0.91	-398.00	5889.00	9530	20230915	-39.98	4310	20230103	32.71	6150	-6.99	20240104	5690	0.53	20240108	9530	-39.98	20230915	4395	30.15	20230411	5.12	N	038870	500	68 억		164123	N	N	10	N	00	N
79	20240108	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-60	5	-1.04	665253910	116034	45.50	5760	5840	5690	7480	4040	5760	5733.27	1.20	0	11160	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	776	-14.32	0.97	12	0.85	-398.00	5889.00	9530	20230915	-40.19	4310	20230103	32.25	6150	-7.32	20240104	5690	0.18	20240108	9530	-40.19	20230915	4395	29.69	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
80	20240108	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	523745030	91243	35.78	5760	5840	5700	7480	4040	5760	5740.11	1.20	0	7966	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	782	-14.42	0.97	12	0.67	-398.00	5889.00	9530	20230915	-39.77	4310	20230103	33.18	6150	-6.67	20240104	5700	0.70	20240108	9530	-39.77	20230915	4395	30.60	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
81	20240108	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	10	2	0.17	486964780	84858	33.28	5760	5840	5700	7480	4040	5760	5738.58	1.20	0	7461	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	786	-14.50	0.98	12	0.62	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	6150	-6.18	20240104	5700	1.23	20240108	9530	-39.45	20230915	4395	31.29	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
82	20240108	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-10	5	-0.17	448690070	78215	30.67	5760	5840	5700	7480	4040	5760	5736.62	1.20	0	8666	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	783	-14.45	0.98	12	0.57	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	6150	-6.50	20240104	5700	0.88	20240108	9530	-39.66	20230915	4395	30.83	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
83	20240108	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	422405940	73633	28.87	5760	5840	5700	7480	4040	5760	5736.64	1.20	0	7295	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	785	-14.47	0.98	12	0.54	-398.00	5889.00	9530	20230915	-39.56	4310	20230103	33.64	6150	-6.34	20240104	5700	1.05	20240108	9530	-39.56	20230915	4395	31.06	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
84	20240108	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	60	2	1.04	300184000	52283	20.50	5760	5830	5700	7480	4040	5760	5741.52	1.20	0	5555	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	793	-14.62	0.99	12	0.38	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	6150	-5.37	20240104	5700	2.11	20240108	9530	-38.93	20230915	4395	32.42	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
85	20240108	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-10	5	-0.17	50212910	8718	3.42	5760	5800	5750	7480	4040	5760	5759.68	1.20	0	803	6020	5890	5820	5690	5620	5855	5655	68	1720	500	3570	10	1	13622462	783	-14.45	0.98	12	0.06	-398.00	5889.00	9530	20230915	-39.66	4310	20230103	33.41	6150	-6.50	20240104	5750	0.00	20240108	9530	-39.66	20230915	4395	30.83	20230411	5.12	N	038870	500	68 억		164123	N	N	3	N	00	N
86	20240105	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-210	5	-3.52	1479715660	254262	68.79	5890	5950	5750	7760	4180	5970	5819.70	1.65	0	-60961	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	785	-14.47	0.98	12	1.87	-398.00	5889.00	9530	20230915	-39.56	4310	20230103	33.64	6150	-6.34	20240104	5750	0.17	20240105	9530	-39.56	20230915	4395	31.06	20230411	5.20	N	038870	500	68 억		224212	N	N	3	N	00	N
87	20240105	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-190	5	-3.18	1360265210	233566	63.19	5890	5950	5750	7760	4180	5970	5823.90	1.65	0	-59317	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	787	-14.52	0.98	12	1.71	-398.00	5889.00	9530	20230915	-39.35	4310	20230103	34.11	6150	-6.02	20240104	5750	0.52	20240105	9530	-39.35	20230915	4395	31.51	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
88	20240105	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-180	5	-3.02	1214853820	208429	56.39	5890	5950	5750	7760	4180	5970	5828.62	1.65	0	-54305	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	789	-14.55	0.98	12	1.53	-398.00	5889.00	9530	20230915	-39.24	4310	20230103	34.34	6150	-5.85	20240104	5750	0.70	20240105	9530	-39.24	20230915	4395	31.74	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
89	20240105	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-110	5	-1.84	1090240330	186959	50.58	5890	5950	5750	7760	4180	5970	5831.44	1.65	0	-54027	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	798	-14.72	1.00	12	1.37	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	6150	-4.72	20240104	5750	1.91	20240105	9530	-38.51	20230915	4395	33.33	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
90	20240105	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-110	5	-1.84	1012899400	173761	47.01	5890	5950	5750	7760	4180	5970	5829.27	1.65	0	-51548	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	798	-14.72	1.00	12	1.28	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	6150	-4.72	20240104	5750	1.91	20240105	9530	-38.51	20230915	4395	33.33	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
91	20240105	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-170	5	-2.85	619277330	106630	28.85	5890	5930	5750	7760	4180	5970	5807.72	1.65	0	-35703	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	790	-14.57	0.98	12	0.78	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	6150	-5.69	20240104	5750	0.87	20240105	9530	-39.14	20230915	4395	31.97	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
92	20240105	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-200	5	-3.35	494753470	85096	23.02	5890	5930	5750	7760	4180	5970	5814.06	1.65	0	-31883	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	786	-14.50	0.98	12	0.62	-398.00	5889.00	9530	20230915	-39.45	4310	20230103	33.87	6150	-6.18	20240104	5750	0.35	20240105	9530	-39.45	20230915	4395	31.29	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
93	20240105	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-80	5	-1.34	30140180	5117	1.38	5890	5930	5890	7760	4180	5970	5890.21	1.65	0	847	6296	6132	5986	5822	5676	6215	5905	68	1790	500	3700	10	1	13622462	802	-14.80	1.00	12	0.04	-398.00	5889.00	9530	20230915	-38.20	4310	20230103	36.66	6150	-4.23	20240104	5790	1.73	20240102	9530	-38.20	20230915	4395	34.02	20230411	5.20	N	038870	500	68 억		224212	N	N	5	N	00	N
94	20240104	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	130	2	2.23	2204174300	367657	377.23	5850	6150	5840	7590	4090	5840	5995.21	1.72	0	-11281	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	813	-15.00	1.01	12	2.70	-398.00	5889.00	9530	20230915	-37.36	4310	20230103	38.52	6150	-2.93	20240104	5790	3.11	20240102	9530	-37.36	20230915	4380	36.30	20230104	5.28	N	038870	500	68 억		234827	N	N	5	N	00	N
95	20240104	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	90	2	1.54	2127193620	354718	363.95	5850	6150	5840	7590	4090	5840	5996.86	1.72	0	-9650	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	808	-14.90	1.01	12	2.60	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	6150	-3.58	20240104	5790	2.42	20240102	9530	-37.78	20230915	4380	35.39	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
96	20240104	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	60	2	1.03	2049433570	341598	350.49	5850	6150	5840	7590	4090	5840	5999.55	1.72	0	-8981	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	804	-14.82	1.00	12	2.51	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	6150	-4.07	20240104	5790	1.90	20240102	9530	-38.09	20230915	4380	34.70	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
97	20240104	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	110	2	1.88	1881328920	313161	321.31	5850	6150	5840	7590	4090	5840	6007.55	1.72	0	-10314	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	811	-14.95	1.01	12	2.30	-398.00	5889.00	9530	20230915	-37.57	4310	20230103	38.05	6150	-3.25	20240104	5790	2.76	20240102	9530	-37.57	20230915	4380	35.84	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
98	20240104	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	130	2	2.23	1742318190	289758	297.30	5850	6150	5840	7590	4090	5840	6013.01	1.72	0	-10785	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	813	-15.00	1.01	12	2.13	-398.00	5889.00	9530	20230915	-37.36	4310	20230103	38.52	6150	-2.93	20240104	5790	3.11	20240102	9530	-37.36	20230915	4380	36.30	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
99	20240104	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	150	2	2.57	1525682490	253593	260.19	5850	6150	5840	7590	4090	5840	6016.27	1.72	0	-9741	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	816	-15.05	1.02	12	1.86	-398.00	5889.00	9530	20230915	-37.15	4310	20230103	38.98	6150	-2.60	20240104	5790	3.45	20240102	9530	-37.15	20230915	4380	36.76	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
100	20240104	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	60	2	1.03	265784180	44975	46.15	5850	5970	5850	7590	4090	5840	5909.60	1.72	0	-14063	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	804	-14.82	1.00	12	0.33	-398.00	5889.00	9530	20230915	-38.09	4310	20230103	36.89	5970	0.00	20240102	5790	1.90	20240102	9530	-38.09	20230915	4380	34.70	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
101	20240104	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	70	2	1.20	32835450	5588	5.73	5850	5930	5850	7590	4090	5840	5876.08	1.72	0	645	5986	5912	5856	5782	5726	5885	5755	68	1750	500	3620	10	1	13622462	805	-14.85	1.00	12	0.04	-398.00	5889.00	9530	20230915	-37.99	4310	20230103	37.12	5970	-1.01	20240102	5790	2.07	20240102	9530	-37.99	20230915	4380	34.93	20230104	5.28	N	038870	500	68 억		234827	N	N	2	N	00	N
102	20240103	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-100	5	-1.68	568267340	97173	44.75	5910	5930	5800	7720	4160	5940	5847.95	1.79	0	-9259	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	796	-14.67	0.99	12	0.71	-398.00	5889.00	9530	20230915	-38.72	4310	20230103	35.50	5970	-2.18	20240102	5790	0.86	20240102	9530	-38.72	20230915	4310	35.50	20230103	5.38	N	038870	500	68 억		243234	N	N	2	N	00	N
103	20240103	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-90	5	-1.52	464129940	79431	36.58	5910	5930	5800	7720	4160	5940	5843.07	1.79	0	-12898	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	797	-14.70	0.99	12	0.58	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	5970	-2.01	20240102	5790	1.04	20240102	9530	-38.61	20230915	4310	35.73	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
104	20240103	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-90	5	-1.52	418560980	71620	32.98	5910	5930	5800	7720	4160	5940	5844.07	1.79	0	-14044	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	797	-14.70	0.99	12	0.53	-398.00	5889.00	9530	20230915	-38.61	4310	20230103	35.73	5970	-2.01	20240102	5790	1.04	20240102	9530	-38.61	20230915	4310	35.73	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
105	20240103	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-80	5	-1.35	338780400	57950	26.69	5910	5930	5800	7720	4160	5940	5845.94	1.79	0	-12802	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	798	-14.72	1.00	12	0.43	-398.00	5889.00	9530	20230915	-38.51	4310	20230103	35.96	5970	-1.84	20240102	5790	1.21	20240102	9530	-38.51	20230915	4310	35.96	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
106	20240103	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-60	5	-1.01	307652100	52638	24.24	5910	5930	5800	7720	4160	5940	5844.51	1.79	0	-11718	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	801	-14.77	1.00	12	0.39	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	5970	-1.51	20240102	5790	1.55	20240102	9530	-38.30	20230915	4310	36.43	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
107	20240103	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-110	5	-1.85	271960260	46546	21.44	5910	5930	5800	7720	4160	5940	5842.64	1.79	0	-12227	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	794	-14.65	0.99	12	0.34	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	5970	-2.35	20240102	5790	0.69	20240102	9530	-38.82	20230915	4310	35.27	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
108	20240103	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-110	5	-1.85	194879070	33303	15.34	5910	5930	5800	7720	4160	5940	5851.46	1.79	0	-10259	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	794	-14.65	0.99	12	0.24	-398.00	5889.00	9530	20230915	-38.82	4310	20230103	35.27	5970	-2.35	20240102	5790	0.69	20240102	9530	-38.82	20230915	4310	35.27	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
109	20240103	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-60	5	-1.01	34351990	5832	2.69	5910	5930	5850	7720	4160	5940	5889.48	1.79	0	-3279	6080	6010	5900	5830	5720	6045	5865	68	1780	500	3680	10	1	13622462	801	-14.77	1.00	12	0.04	-398.00	5889.00	9530	20230915	-38.30	4310	20230103	36.43	5970	-1.51	20240102	5790	1.55	20240102	9530	-38.30	20230915	4310	36.43	20230103	5.38	N	038870	500	68 억		243234	N	N	6	N	00	N
110	20240102	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	120	2	2.06	1274475300	215616	120.86	5800	5970	5790	7560	4080	5820	5910.91	1.51	0	36721	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	809	-14.92	1.01	12	1.58	-398.00	5889.00	9530	20230915	-37.67	4310	20230103	37.82	5970	-0.50	20240102	5790	2.59	20240102	9530	-37.67	20230915	4310	37.82	20230103	5.45	N	038870	500	68 억		206131	N	N	6	N	00	N
111	20240102	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	110	2	1.89	1101092600	186394	104.48	5800	5970	5790	7560	4080	5820	5907.43	1.51	0	35936	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	808	-14.90	1.01	12	1.37	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	5970	-0.67	20240102	5790	2.42	20240102	9530	-37.78	20230915	4310	37.59	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N
112	20240102	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	100	2	1.72	1011362610	171224	95.98	5800	5970	5790	7560	4080	5820	5906.77	1.51	0	32839	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	806	-14.87	1.01	12	1.26	-398.00	5889.00	9530	20230915	-37.88	4310	20230103	37.35	5970	-0.84	20240102	5790	2.25	20240102	9530	-37.88	20230915	4310	37.35	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N
113	20240102	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	110	2	1.89	978171740	165616	92.83	5800	5970	5790	7560	4080	5820	5906.37	1.51	0	32402	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	808	-14.90	1.01	12	1.22	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	5970	-0.67	20240102	5790	2.42	20240102	9530	-37.78	20230915	4310	37.59	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N
114	20240102	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	110	2	1.89	883992550	149724	83.93	5800	5970	5790	7560	4080	5820	5904.26	1.51	0	26518	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	808	-14.90	1.01	12	1.10	-398.00	5889.00	9530	20230915	-37.78	4310	20230103	37.59	5970	-0.67	20240102	5790	2.42	20240102	9530	-37.78	20230915	4310	37.59	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N
115	20240102	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	50	2	0.86	618896270	105094	58.91	5800	5960	5790	7560	4080	5820	5889.11	1.51	0	1390	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	800	-14.75	1.00	12	0.77	-398.00	5889.00	9530	20230915	-38.41	4310	20230103	36.19	5960	-1.51	20240102	5790	1.38	20240102	9530	-38.41	20230915	4310	36.19	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N
116	20240102	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-20	5	-0.34	100316000	17285	9.69	5800	5830	5790	7560	4080	5820	5803.45	1.51	0	6545	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	790	-14.57	0.98	12	0.13	-398.00	5889.00	9530	20230915	-39.14	4310	20230103	34.57	5830	-0.51	20240102	5790	0.17	20240102	9530	-39.14	20230915	4310	34.57	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N
117	20240102	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	0	3	0.00	0	0	0.00	0	0	0	7560	4080	5820	0.00	1.51	0	0	6006	5912	5856	5762	5706	5885	5735	68	1740	500	3600	10	1	13622462	793	-14.62	0.99	12	0.00	-398.00	5889.00	9530	20230915	-38.93	4310	20230103	35.03	0	0.00	0	0	0.00	0	9530	-38.93	20230915	4310	35.03	20230103	5.45	N	038870	500	68 억		206131	N	N	10	N	00	N