KissMeData/230360/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	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	30	2	0.31	368535960	38159	34.16	9700	9760	9530	12510	6750	9630	9657.90	3.12	0	-1594	9916	9772	9596	9452	9276	9845	9525	33	2880	100	7120	10	1	32368029	3127	8.19	1.64	12	0.12	1179.00	5903.00	14650	20230210	-34.06	9050	20231205	6.74	10580	-8.70	20240109	9250	4.43	20240118	14650	-34.06	20230210	9050	6.74	20231205	1.71	N	230360	100	32 억		1011255	N	N	18	N	00	N
3	20240123	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	50	2	0.52	295788670	30635	27.43	9700	9760	9530	12510	6750	9630	9655.25	3.12	0	-2675	9916	9772	9596	9452	9276	9845	9525	33	2880	100	7120	10	1	32368029	3133	8.21	1.64	12	0.09	1179.00	5903.00	14650	20230210	-33.92	9050	20231205	6.96	10580	-8.51	20240109	9250	4.65	20240118	14650	-33.92	20230210	9050	6.96	20231205	1.71	N	230360	100	32 억		1011255	N	N	18	N	00	N
4	20240123	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	80	2	0.83	171659130	17798	15.93	9700	9760	9530	12510	6750	9630	9644.86	3.12	0	-504	9916	9772	9596	9452	9276	9845	9525	33	2880	100	7120	10	1	32368029	3143	8.24	1.64	12	0.05	1179.00	5903.00	14650	20230210	-33.72	9050	20231205	7.29	10580	-8.22	20240109	9250	4.97	20240118	14650	-33.72	20230210	9050	7.29	20231205	1.71	N	230360	100	32 억		1011255	N	N	18	N	00	N
5	20240123	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-30	5	-0.31	51810040	5399	4.83	9700	9700	9530	12510	6750	9630	9596.23	3.12	0	-1304	9916	9772	9596	9452	9276	9845	9525	33	2880	100	7120	10	1	32368029	3107	8.14	1.63	12	0.02	1179.00	5903.00	14650	20230210	-34.47	9050	20231205	6.08	10580	-9.26	20240109	9250	3.78	20240118	14650	-34.47	20230210	9050	6.08	20231205	1.71	N	230360	100	32 억		1011255	N	N	18	N	00	N
6	20240119	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	10	2	0.11	1207090840	126446	125.99	9410	9780	9400	12240	6600	9420	9547.00	3.22	0	17643	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3052	8.00	1.60	12	0.39	1179.00	5903.00	14650	20230210	-35.63	9050	20231205	4.20	10580	-10.87	20240109	9250	1.95	20240118	14650	-35.63	20230210	9050	4.20	20231205	1.74	N	230360	100	32 억		1042714	N	N	26	N	00	N
7	20240119	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	30	2	0.32	1170784390	122596	122.15	9410	9780	9400	12240	6600	9420	9549.94	3.22	0	18557	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3059	8.02	1.60	12	0.38	1179.00	5903.00	14650	20230210	-35.49	9050	20231205	4.42	10580	-10.68	20240109	9250	2.16	20240118	14650	-35.49	20230210	9050	4.42	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
8	20240119	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	20	2	0.21	789416720	82277	81.98	9410	9780	9400	12240	6600	9420	9594.62	3.22	0	1286	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3056	8.01	1.60	12	0.25	1179.00	5903.00	14650	20230210	-35.56	9050	20231205	4.31	10580	-10.78	20240109	9250	2.05	20240118	14650	-35.56	20230210	9050	4.31	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
9	20240119	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	100	2	1.06	635074310	65956	65.72	9410	9780	9410	12240	6600	9420	9628.76	3.22	0	-2252	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3081	8.07	1.61	12	0.20	1179.00	5903.00	14650	20230210	-35.02	9050	20231205	5.19	10580	-10.02	20240109	9250	2.92	20240118	14650	-35.02	20230210	9050	5.19	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
10	20240119	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	160	2	1.70	570431230	59190	58.98	9410	9780	9410	12240	6600	9420	9637.29	3.22	0	-2159	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3101	8.13	1.62	12	0.18	1179.00	5903.00	14650	20230210	-34.61	9050	20231205	5.86	10580	-9.45	20240109	9250	3.57	20240118	14650	-34.61	20230210	9050	5.86	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
11	20240119	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	240	2	2.55	480112350	49776	49.60	9410	9780	9410	12240	6600	9420	9645.46	3.22	0	2035	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3127	8.19	1.64	12	0.15	1179.00	5903.00	14650	20230210	-34.06	9050	20231205	6.74	10580	-8.70	20240109	9250	4.43	20240118	14650	-34.06	20230210	9050	6.74	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
12	20240119	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	270	2	2.87	382456640	39668	39.52	9410	9780	9410	12240	6600	9420	9641.44	3.22	0	2212	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3136	8.22	1.64	12	0.12	1179.00	5903.00	14650	20230210	-33.86	9050	20231205	7.07	10580	-8.41	20240109	9250	4.76	20240118	14650	-33.86	20230210	9050	7.07	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
13	20240119	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	160	2	1.70	97137800	10243	10.21	9410	9590	9410	12240	6600	9420	9483.33	3.22	0	2547	9706	9562	9406	9262	9106	9485	9185	33	2820	100	6970	10	1	32368029	3101	8.13	1.62	12	0.03	1179.00	5903.00	14650	20230210	-34.61	9050	20231205	5.86	10580	-9.45	20240109	9250	3.57	20240118	14650	-34.61	20230210	9050	5.86	20231205	1.74	N	230360	100	32 억		1042714	N	N	21	N	00	N
14	20240118	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-30	5	-0.32	934978620	99587	78.33	9450	9550	9250	12280	6620	9450	9388.56	3.26	0	6558	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3049	7.99	1.60	12	0.31	1179.00	5903.00	14650	20230210	-35.70	9050	20231205	4.09	10580	-10.96	20240109	9250	1.84	20240118	14650	-35.70	20230210	9050	4.09	20231205	1.73	N	230360	100	32 억		1054154	N	N	21	N	00	N
15	20240118	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-30	5	-0.32	900857240	95956	75.48	9450	9550	9250	12280	6620	9450	9388.23	3.26	0	6721	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3049	7.99	1.60	12	0.30	1179.00	5903.00	14650	20230210	-35.70	9050	20231205	4.09	10580	-10.96	20240109	9250	1.84	20240118	14650	-35.70	20230210	9050	4.09	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
16	20240118	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	-180	5	-1.90	745449220	79290	62.37	9450	9550	9250	12280	6620	9450	9401.55	3.26	0	703	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3001	7.86	1.57	12	0.24	1179.00	5903.00	14650	20230210	-36.72	9050	20231205	2.43	10580	-12.38	20240109	9250	0.22	20240118	14650	-36.72	20230210	9050	2.43	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
17	20240118	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-50	5	-0.53	468166220	49501	38.94	9450	9550	9390	12280	6620	9450	9457.71	3.26	0	1261	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3043	7.97	1.59	12	0.15	1179.00	5903.00	14650	20230210	-35.84	9050	20231205	3.87	10580	-11.15	20240109	9390	0.11	20240118	14650	-35.84	20230210	9050	3.87	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
18	20240118	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-40	5	-0.42	385498430	40716	32.03	9450	9550	9400	12280	6620	9450	9467.98	3.26	0	420	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3046	7.98	1.59	12	0.13	1179.00	5903.00	14650	20230210	-35.77	9050	20231205	3.98	10580	-11.06	20240109	9400	0.11	20240118	14650	-35.77	20230210	9050	3.98	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
19	20240118	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	40	2	0.42	212677010	22403	17.62	9450	9550	9400	12280	6620	9450	9493.24	3.26	0	2179	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3072	8.05	1.61	12	0.07	1179.00	5903.00	14650	20230210	-35.22	9050	20231205	4.86	10580	-10.30	20240109	9400	0.96	20240118	14650	-35.22	20230210	9050	4.86	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
20	20240118	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	90	2	0.95	158790540	16736	13.16	9450	9550	9400	12280	6620	9450	9487.96	3.26	0	2997	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3088	8.09	1.62	12	0.05	1179.00	5903.00	14650	20230210	-34.88	9050	20231205	5.41	10580	-9.83	20240109	9400	1.49	20240118	14650	-34.88	20230210	9050	5.41	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
21	20240118	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-30	5	-0.32	36796690	3888	3.06	9450	9510	9410	12280	6620	9450	9464.17	3.26	0	-1008	10010	9730	9570	9290	9130	9650	9210	33	2830	100	6990	10	1	32368029	3049	7.99	1.60	12	0.01	1179.00	5903.00	14650	20230210	-35.70	9050	20231205	4.09	10580	-10.96	20240109	9410	0.11	20240118	14650	-35.70	20230210	9050	4.09	20231205	1.73	N	230360	100	32 억		1054154	N	N	12	N	00	N
22	20240117	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-290	5	-2.98	1197295040	125391	152.61	9810	9850	9410	12660	6820	9740	9548.53	3.12	0	43309	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3059	8.02	1.60	12	0.39	1179.00	5903.00	14650	20230210	-35.49	9050	20231205	4.42	10580	-10.68	20240109	9410	0.43	20240117	14650	-35.49	20230210	9050	4.42	20231205	1.74	N	230360	100	32 억		1011485	N	N	12	N	00	N
23	20240117	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-260	5	-2.67	1147049230	120089	146.15	9810	9850	9410	12660	6820	9740	9551.66	3.12	0	42373	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3068	8.04	1.61	12	0.37	1179.00	5903.00	14650	20230210	-35.29	9050	20231205	4.75	10580	-10.40	20240109	9410	0.74	20240117	14650	-35.29	20230210	9050	4.75	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
24	20240117	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-200	5	-2.05	799115270	83303	101.38	9810	9850	9460	12660	6820	9740	9592.88	3.12	0	21287	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3088	8.09	1.62	12	0.26	1179.00	5903.00	14650	20230210	-34.88	9050	20231205	5.41	10580	-9.83	20240109	9460	0.85	20240117	14650	-34.88	20230210	9050	5.41	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
25	20240117	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-220	5	-2.26	717615210	74725	90.94	9810	9850	9510	12660	6820	9740	9603.42	3.12	0	20557	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3081	8.07	1.61	12	0.23	1179.00	5903.00	14650	20230210	-35.02	9050	20231205	5.19	10580	-10.02	20240109	9510	0.11	20240117	14650	-35.02	20230210	9050	5.19	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
26	20240117	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-200	5	-2.05	584366920	60749	73.93	9810	9850	9510	12660	6820	9740	9619.37	3.12	0	14792	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3088	8.09	1.62	12	0.19	1179.00	5903.00	14650	20230210	-34.88	9050	20231205	5.41	10580	-9.83	20240109	9510	0.32	20240117	14650	-34.88	20230210	9050	5.41	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
27	20240117	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-140	5	-1.44	368854630	38168	46.45	9810	9850	9590	12660	6820	9740	9663.98	3.12	0	3491	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3107	8.14	1.63	12	0.12	1179.00	5903.00	14650	20230210	-34.47	9050	20231205	6.08	10580	-9.26	20240109	9590	0.10	20240117	14650	-34.47	20230210	9050	6.08	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
28	20240117	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-110	5	-1.13	245462030	25336	30.84	9810	9850	9630	12660	6820	9740	9688.27	3.12	0	1965	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3117	8.17	1.63	12	0.08	1179.00	5903.00	14650	20230210	-34.27	9050	20231205	6.41	10580	-8.98	20240109	9630	0.00	20240117	14650	-34.27	20230210	9050	6.41	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
29	20240117	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	40	2	0.41	38533470	3944	4.80	9810	9850	9740	12660	6820	9740	9770.15	3.12	0	-2380	10300	10020	9870	9590	9440	9945	9515	33	2920	100	7200	10	1	32368029	3166	8.30	1.66	12	0.01	1179.00	5903.00	14650	20230210	-33.24	9050	20231205	8.07	10580	-7.56	20240109	9720	0.62	20240116	14650	-33.24	20230210	9050	8.07	20231205	1.74	N	230360	100	32 억		1011485	N	N	49	N	00	N
30	20240116	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-270	5	-2.70	805720330	81882	115.92	10010	10150	9720	13010	7010	10010	9840.02	3.19	0	-13987	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3153	8.26	1.65	12	0.25	1179.00	5903.00	14650	20230210	-33.52	9050	20231205	7.62	10580	-7.94	20240109	9720	0.21	20240116	14650	-33.52	20230210	9050	7.62	20231205	1.74	N	230360	100	32 억		1033364	N	N	49	N	00	N
31	20240116	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	-250	5	-2.50	782452740	79495	112.54	10010	10150	9720	13010	7010	10010	9842.79	3.19	0	-13678	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3159	8.28	1.65	12	0.25	1179.00	5903.00	14650	20230210	-33.38	9050	20231205	7.85	10580	-7.75	20240109	9720	0.41	20240116	14650	-33.38	20230210	9050	7.85	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
32	20240116	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-230	5	-2.30	613160700	62126	87.95	10010	10150	9770	13010	7010	10010	9869.63	3.19	0	-13337	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3166	8.30	1.66	12	0.19	1179.00	5903.00	14650	20230210	-33.24	9050	20231205	8.07	10580	-7.56	20240109	9770	0.10	20240116	14650	-33.24	20230210	9050	8.07	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
33	20240116	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-210	5	-2.10	485324770	49066	69.47	10010	10150	9790	13010	7010	10010	9891.26	3.19	0	-8211	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3172	8.31	1.66	12	0.15	1179.00	5903.00	14650	20230210	-33.11	9050	20231205	8.29	10580	-7.37	20240109	9790	0.10	20240116	14650	-33.11	20230210	9050	8.29	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
34	20240116	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-190	5	-1.90	415820390	41977	59.43	10010	10150	9800	13010	7010	10010	9905.91	3.19	0	-6144	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3179	8.33	1.66	12	0.13	1179.00	5903.00	14650	20230210	-32.97	9050	20231205	8.51	10580	-7.18	20240109	9800	0.20	20240116	14650	-32.97	20230210	9050	8.51	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
35	20240116	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-150	5	-1.50	311954960	31405	44.46	10010	10150	9800	13010	7010	10010	9933.29	3.19	0	-4551	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3191	8.36	1.67	12	0.10	1179.00	5903.00	14650	20230210	-32.70	9050	20231205	8.95	10580	-6.81	20240109	9800	0.61	20240116	14650	-32.70	20230210	9050	8.95	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
36	20240116	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-180	5	-1.80	216051170	21657	30.66	10010	10150	9800	13010	7010	10010	9976.04	3.19	0	-5520	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3182	8.34	1.67	12	0.07	1179.00	5903.00	14650	20230210	-32.90	9050	20231205	8.62	10580	-7.09	20240109	9800	0.31	20240116	14650	-32.90	20230210	9050	8.62	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
37	20240116	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	80	2	0.80	25802590	2568	3.64	10010	10090	10000	13010	7010	10010	10047.74	3.19	0	-143	10216	10112	9976	9872	9736	10130	9890	33	3000	100	7400	10	1	32368029	3266	8.56	1.71	12	0.01	1179.00	5903.00	14650	20230210	-31.13	9050	20231205	11.49	10580	-4.63	20240109	9840	2.54	20240115	14650	-31.13	20230210	9050	11.49	20231205	1.74	N	230360	100	32 억		1033364	N	N	408	N	00	N
38	20240115	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-10	5	-0.10	700446960	70604	126.29	10010	10080	9840	13020	7020	10020	9920.78	3.20	0	6772	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3240	8.49	1.70	12	0.22	1179.00	5903.00	14650	20230210	-31.67	9050	20231205	10.61	10580	-5.39	20240109	9840	1.73	20240115	14650	-31.67	20230210	9050	10.61	20231205	1.71	N	230360	100	32 억		1034362	N	N	408	N	00	N
39	20240115	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-50	5	-0.50	656464080	66208	118.43	10010	10080	9840	13020	7020	10020	9915.18	3.20	0	7549	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3227	8.46	1.69	12	0.20	1179.00	5903.00	14650	20230210	-31.95	9050	20231205	10.17	10580	-5.77	20240109	9840	1.32	20240115	14650	-31.95	20230210	9050	10.17	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
40	20240115	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-110	5	-1.10	577002930	58198	104.10	10010	10080	9840	13020	7020	10020	9914.48	3.20	0	6712	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3208	8.41	1.68	12	0.18	1179.00	5903.00	14650	20230210	-32.35	9050	20231205	9.50	10580	-6.33	20240109	9840	0.71	20240115	14650	-32.35	20230210	9050	9.50	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
41	20240115	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-130	5	-1.30	528206020	53257	95.26	10010	10080	9840	13020	7020	10020	9918.06	3.20	0	5505	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3201	8.39	1.68	12	0.16	1179.00	5903.00	14650	20230210	-32.49	9050	20231205	9.28	10580	-6.52	20240109	9840	0.51	20240115	14650	-32.49	20230210	9050	9.28	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
42	20240115	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-150	5	-1.50	420986050	42393	75.83	10010	10080	9840	13020	7020	10020	9930.56	3.20	0	-455	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3195	8.37	1.67	12	0.13	1179.00	5903.00	14650	20230210	-32.63	9050	20231205	9.06	10580	-6.71	20240109	9840	0.30	20240115	14650	-32.63	20230210	9050	9.06	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
43	20240115	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-160	5	-1.60	339293270	34108	61.01	10010	10080	9840	13020	7020	10020	9947.62	3.20	0	-1094	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3191	8.36	1.67	12	0.11	1179.00	5903.00	14650	20230210	-32.70	9050	20231205	8.95	10580	-6.81	20240109	9840	0.20	20240115	14650	-32.70	20230210	9050	8.95	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
44	20240115	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	10	2	0.10	90744340	9050	16.19	10010	10080	10000	13020	7020	10020	10027.00	3.20	0	1316	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3247	8.51	1.70	12	0.03	1179.00	5903.00	14650	20230210	-31.54	9050	20231205	10.83	10580	-5.20	20240109	9990	0.40	20240112	14650	-31.54	20230210	9050	10.83	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
45	20240115	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	60	2	0.60	20298310	2028	3.63	10010	10080	10000	13020	7020	10020	10009.03	3.20	0	1089	10346	10182	10086	9922	9826	10135	9875	33	3000	100	7410	10	1	32368029	3263	8.55	1.71	12	0.01	1179.00	5903.00	14650	20230210	-31.19	9050	20231205	11.38	10580	-4.73	20240109	9990	0.90	20240112	14650	-31.19	20230210	9050	11.38	20231205	1.71	N	230360	100	32 억		1034362	N	N	613	N	00	N
46	20240112	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-180	5	-1.76	554746590	55138	93.80	10250	10250	9990	13260	7140	10200	10061.07	3.23	0	-9055	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3243	8.50	1.70	12	0.17	1179.00	5903.00	14650	20230210	-31.60	9050	20231205	10.72	10580	-5.29	20240109	9990	0.30	20240112	14650	-31.60	20230210	9050	10.72	20231205	1.71	N	230360	100	32 억		1044028	N	N	613	N	00	N
47	20240112	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-200	5	-1.96	487049430	48374	82.29	10250	10250	10000	13260	7140	10200	10068.41	3.23	0	-8920	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3237	8.48	1.69	12	0.15	1179.00	5903.00	14650	20230210	-31.74	9050	20231205	10.50	10580	-5.48	20240109	10000	0.00	20240112	14650	-31.74	20230210	9050	10.50	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
48	20240112	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-180	5	-1.76	417761550	41454	70.52	10250	10250	10010	13260	7140	10200	10077.71	3.23	0	-8903	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3243	8.50	1.70	12	0.13	1179.00	5903.00	14650	20230210	-31.60	9050	20231205	10.72	10580	-5.29	20240109	10010	0.10	20240112	14650	-31.60	20230210	9050	10.72	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
49	20240112	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-130	5	-1.27	296582110	29378	49.98	10250	10250	10040	13260	7140	10200	10095.38	3.23	0	-7055	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3259	8.54	1.71	12	0.09	1179.00	5903.00	14650	20230210	-31.26	9050	20231205	11.27	10580	-4.82	20240109	10010	0.60	20240108	14650	-31.26	20230210	9050	11.27	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
50	20240112	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-120	5	-1.18	268257850	26569	45.20	10250	10250	10040	13260	7140	10200	10096.65	3.23	0	-6697	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3263	8.55	1.71	12	0.08	1179.00	5903.00	14650	20230210	-31.19	9050	20231205	11.38	10580	-4.73	20240109	10010	0.70	20240108	14650	-31.19	20230210	9050	11.38	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
51	20240112	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-100	5	-0.98	226754170	22450	38.19	10250	10250	10040	13260	7140	10200	10100.41	3.23	0	-5503	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3269	8.57	1.71	12	0.07	1179.00	5903.00	14650	20230210	-31.06	9050	20231205	11.60	10580	-4.54	20240109	10010	0.90	20240108	14650	-31.06	20230210	9050	11.60	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
52	20240112	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-110	5	-1.08	187245550	18542	31.54	10250	10250	10040	13260	7140	10200	10098.45	3.23	0	-4945	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3266	8.56	1.71	12	0.06	1179.00	5903.00	14650	20230210	-31.13	9050	20231205	11.49	10580	-4.63	20240109	10010	0.80	20240108	14650	-31.13	20230210	9050	11.49	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
53	20240112	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-80	5	-0.78	41426770	4082	6.94	10250	10250	10100	13260	7140	10200	10148.65	3.23	0	-3015	10446	10322	10216	10092	9986	10385	10155	33	3060	100	7540	10	1	32368029	3276	8.58	1.71	12	0.01	1179.00	5903.00	14650	20230210	-30.92	9050	20231205	11.82	10580	-4.35	20240109	10010	1.10	20240108	14650	-30.92	20230210	9050	11.82	20231205	1.71	N	230360	100	32 억		1044028	N	N	187	N	00	N
54	20240111	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	10	2	0.10	586049680	57633	93.29	10160	10340	10110	13240	7140	10190	10168.65	3.24	-4668	-6262	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3302	8.65	1.73	12	0.18	1179.00	5903.00	14650	20230210	-30.38	9050	20231205	12.71	10580	-3.59	20240109	10010	1.90	20240108	14650	-30.38	20230210	9050	12.71	20231205	1.74	N	230360	100	32 억		1049073	N	N	187	N	00	N
55	20240111	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	10	2	0.10	549383230	54036	87.47	10160	10340	10110	13240	7140	10190	10166.99	3.24	-4668	-5746	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3302	8.65	1.73	12	0.17	1179.00	5903.00	14650	20230210	-30.38	9050	20231205	12.71	10580	-3.59	20240109	10010	1.90	20240108	14650	-30.38	20230210	9050	12.71	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
56	20240111	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-20	5	-0.20	416257280	40900	66.20	10160	10340	10120	13240	7140	10190	10177.44	3.24	-4668	-5468	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3292	8.63	1.72	12	0.13	1179.00	5903.00	14650	20230210	-30.58	9050	20231205	12.38	10580	-3.88	20240109	10010	1.60	20240108	14650	-30.58	20230210	9050	12.38	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
57	20240111	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-50	5	-0.49	348210620	34186	55.34	10160	10340	10130	13240	7140	10190	10185.77	3.24	-4668	-5132	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3282	8.60	1.72	12	0.11	1179.00	5903.00	14650	20230210	-30.78	9050	20231205	12.04	10580	-4.16	20240109	10010	1.30	20240108	14650	-30.78	20230210	9050	12.04	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
58	20240111	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-10	5	-0.10	241327200	23671	38.31	10160	10340	10160	13240	7140	10190	10195.06	3.24	-4668	-3068	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3295	8.63	1.72	12	0.07	1179.00	5903.00	14650	20230210	-30.51	9050	20231205	12.49	10580	-3.78	20240109	10010	1.70	20240108	14650	-30.51	20230210	9050	12.49	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
59	20240111	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	0	3	0.00	194087940	19035	30.81	10160	10340	10160	13240	7140	10190	10196.37	3.24	-4668	-2047	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3298	8.64	1.73	12	0.06	1179.00	5903.00	14650	20230210	-30.44	9050	20231205	12.60	10580	-3.69	20240109	10010	1.80	20240108	14650	-30.44	20230210	9050	12.60	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
60	20240111	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	10	2	0.10	133280270	13066	21.15	10160	10340	10160	13240	7140	10190	10200.54	3.24	-4668	-815	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3302	8.65	1.73	12	0.04	1179.00	5903.00	14650	20230210	-30.38	9050	20231205	12.71	10580	-3.59	20240109	10010	1.90	20240108	14650	-30.38	20230210	9050	12.71	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
61	20240111	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	20	2	0.20	18316860	1783	2.89	10160	10340	10160	13240	7140	10190	10273.06	3.24	-4668	-36	10596	10392	10286	10082	9976	10340	10030	33	3050	100	7540	10	1	32368029	3305	8.66	1.73	12	0.01	1179.00	5903.00	14650	20230210	-30.31	9050	20231205	12.82	10580	-3.50	20240109	10010	2.00	20240108	14650	-30.31	20230210	9050	12.82	20231205	1.74	N	230360	100	32 억		1049073	N	N	4	N	00	N
62	20240110	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-210	5	-2.02	632486330	61761	56.27	10410	10490	10180	13520	7280	10400	10240.91	3.27	0	-4664	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3298	8.64	1.73	12	0.19	1179.00	5903.00	14650	20230210	-30.44	9050	20231205	12.60	10580	-3.69	20240109	10010	1.80	20240108	14650	-30.44	20230210	9050	12.60	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
63	20240110	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-200	5	-1.92	579909600	56599	51.56	10410	10490	10190	13520	7280	10400	10245.93	3.27	0	-2988	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3302	8.65	1.73	12	0.17	1179.00	5903.00	14650	20230210	-30.38	9050	20231205	12.71	10580	-3.59	20240109	10010	1.90	20240108	14650	-30.38	20230210	9050	12.71	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
64	20240110	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-200	5	-1.92	489072830	47693	43.45	10410	10490	10190	13520	7280	10400	10254.60	3.27	0	741	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3302	8.65	1.73	12	0.15	1179.00	5903.00	14650	20230210	-30.38	9050	20231205	12.71	10580	-3.59	20240109	10010	1.90	20240108	14650	-30.38	20230210	9050	12.71	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
65	20240110	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-160	5	-1.54	361490440	35206	32.07	10410	10490	10210	13520	7280	10400	10267.86	3.27	0	3736	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3314	8.69	1.73	12	0.11	1179.00	5903.00	14650	20230210	-30.10	9050	20231205	13.15	10580	-3.21	20240109	10010	2.30	20240108	14650	-30.10	20230210	9050	13.15	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
66	20240110	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-140	5	-1.35	330583870	32189	29.33	10410	10490	10210	13520	7280	10400	10270.09	3.27	0	4246	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3321	8.70	1.74	12	0.10	1179.00	5903.00	14650	20230210	-29.97	9050	20231205	13.37	10580	-3.02	20240109	10010	2.50	20240108	14650	-29.97	20230210	9050	13.37	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
67	20240110	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-140	5	-1.35	307422870	29927	27.26	10410	10490	10210	13520	7280	10400	10272.43	3.27	0	4496	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3321	8.70	1.74	12	0.09	1179.00	5903.00	14650	20230210	-29.97	9050	20231205	13.37	10580	-3.02	20240109	10010	2.50	20240108	14650	-29.97	20230210	9050	13.37	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
68	20240110	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-150	5	-1.44	178393540	17310	15.77	10410	10490	10210	13520	7280	10400	10305.81	3.27	0	-746	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3318	8.69	1.74	12	0.05	1179.00	5903.00	14650	20230210	-30.03	9050	20231205	13.26	10580	-3.12	20240109	10010	2.40	20240108	14650	-30.03	20230210	9050	13.26	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
69	20240110	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	-30	5	-0.29	41554700	3990	3.64	10410	10490	10370	13520	7280	10400	10414.71	3.27	0	-1657	10720	10560	10420	10260	10120	10640	10340	33	3120	100	7690	10	1	32368029	3357	8.80	1.76	12	0.01	1179.00	5903.00	14650	20230210	-29.22	9050	20231205	14.59	10580	-1.98	20240109	10010	3.60	20240108	14650	-29.22	20230210	9050	14.59	20231205	1.73	N	230360	100	32 억		1058308	N	N	4	N	00	N
70	20240109	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	120	2	1.17	1142601980	109361	154.44	10280	10580	10280	13360	7200	10280	10448.22	3.21	0	17175	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3366	8.82	1.76	12	0.34	1179.00	5903.00	14650	20230210	-29.01	9050	20231205	14.92	10580	-1.70	20240109	10010	3.90	20240108	14650	-29.01	20230210	9050	14.92	20231205	1.74	N	230360	100	32 억		1037936	N	N	4	N	00	N
71	20240109	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	120	2	1.17	1107695100	106004	149.70	10280	10580	10280	13360	7200	10280	10449.56	3.21	0	16320	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3366	8.82	1.76	12	0.33	1179.00	5903.00	14650	20230210	-29.01	9050	20231205	14.92	10580	-1.70	20240109	10010	3.90	20240108	14650	-29.01	20230210	9050	14.92	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
72	20240109	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	110	2	1.07	1004869230	96107	135.73	10280	10580	10280	13360	7200	10280	10455.73	3.21	0	14056	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3363	8.81	1.76	12	0.30	1179.00	5903.00	14650	20230210	-29.08	9050	20231205	14.81	10580	-1.80	20240109	10010	3.80	20240108	14650	-29.08	20230210	9050	14.81	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
73	20240109	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	140	2	1.36	901231290	86126	121.63	10280	10580	10280	13360	7200	10280	10464.10	3.21	0	13156	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3373	8.84	1.77	12	0.27	1179.00	5903.00	14650	20230210	-28.87	9050	20231205	15.14	10580	-1.51	20240109	10010	4.10	20240108	14650	-28.87	20230210	9050	15.14	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
74	20240109	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	150	2	1.46	820990580	78415	110.74	10280	10580	10280	13360	7200	10280	10469.82	3.21	0	10209	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3376	8.85	1.77	12	0.24	1179.00	5903.00	14650	20230210	-28.81	9050	20231205	15.25	10580	-1.42	20240109	10010	4.20	20240108	14650	-28.81	20230210	9050	15.25	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
75	20240109	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	180	2	1.75	790885180	75529	106.66	10280	10580	10280	13360	7200	10280	10471.28	3.21	0	9651	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3386	8.87	1.77	12	0.23	1179.00	5903.00	14650	20230210	-28.60	9050	20231205	15.58	10580	-1.13	20240109	10010	4.50	20240108	14650	-28.60	20230210	9050	15.58	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
76	20240109	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	250	2	2.43	683810660	65323	92.25	10280	10580	10280	13360	7200	10280	10468.15	3.21	0	6841	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3408	8.93	1.78	12	0.20	1179.00	5903.00	14650	20230210	-28.12	9050	20231205	16.35	10580	-0.47	20240109	10010	5.19	20240108	14650	-28.12	20230210	9050	16.35	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
77	20240109	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	150	2	1.46	67097180	6471	9.14	10280	10430	10280	13360	7200	10280	10368.90	3.21	0	-796	10513	10396	10203	10086	9893	10455	10145	33	3080	100	7600	10	1	32368029	3376	8.85	1.77	12	0.02	1179.00	5903.00	14650	20230210	-28.81	9050	20231205	15.25	10480	-0.48	20240103	10010	4.20	20240108	14650	-28.81	20230210	9050	15.25	20231205	1.74	N	230360	100	32 억		1037936	N	N	0	N	00	N
78	20240108	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	200	2	1.98	716283650	70106	86.49	10030	10320	10010	13100	7060	10080	10216.88	3.18	-5481	6994	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3327	8.72	1.74	12	0.22	1179.00	5903.00	14650	20230210	-29.83	9050	20231205	13.59	10480	-1.91	20240103	10010	2.70	20240108	14650	-29.83	20230210	9050	13.59	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
79	20240108	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	190	2	1.88	630483180	61763	76.20	10030	10320	10010	13100	7060	10080	10208.10	3.18	-5481	9434	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3324	8.71	1.74	12	0.19	1179.00	5903.00	14650	20230210	-29.90	9050	20231205	13.48	10480	-2.00	20240103	10010	2.60	20240108	14650	-29.90	20230210	9050	13.48	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
80	20240108	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	90	2	0.89	433864790	42583	52.53	10030	10300	10010	13100	7060	10080	10188.69	3.18	-5481	11532	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3292	8.63	1.72	12	0.13	1179.00	5903.00	14650	20230210	-30.58	9050	20231205	12.38	10480	-2.96	20240103	10010	1.60	20240108	14650	-30.58	20230210	9050	12.38	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
81	20240108	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	160	2	1.59	352972380	34653	42.75	10030	10300	10010	13100	7060	10080	10185.91	3.18	-5481	10540	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3314	8.69	1.73	12	0.11	1179.00	5903.00	14650	20230210	-30.10	9050	20231205	13.15	10480	-2.29	20240103	10010	2.30	20240108	14650	-30.10	20230210	9050	13.15	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
82	20240108	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	170	2	1.69	312351720	30687	37.86	10030	10300	10010	13100	7060	10080	10178.63	3.18	-5481	10047	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3318	8.69	1.74	12	0.09	1179.00	5903.00	14650	20230210	-30.03	9050	20231205	13.26	10480	-2.19	20240103	10010	2.40	20240108	14650	-30.03	20230210	9050	13.26	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
83	20240108	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	160	2	1.59	284536180	27972	34.51	10030	10300	10010	13100	7060	10080	10172.18	3.18	-5481	10005	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3314	8.69	1.73	12	0.09	1179.00	5903.00	14650	20230210	-30.10	9050	20231205	13.15	10480	-2.29	20240103	10010	2.30	20240108	14650	-30.10	20230210	9050	13.15	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
84	20240108	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	140	2	1.39	195231650	19269	23.77	10030	10250	10010	13100	7060	10080	10131.90	3.18	-5481	7278	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3308	8.67	1.73	12	0.06	1179.00	5903.00	14650	20230210	-30.24	9050	20231205	12.93	10480	-2.48	20240103	10010	2.10	20240108	14650	-30.24	20230210	9050	12.93	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
85	20240108	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	30	2	0.30	60919860	6063	7.48	10030	10120	10010	13100	7060	10080	10047.81	3.18	-5481	3123	10480	10280	10170	9970	9860	10225	9915	33	3020	100	7450	10	1	32368029	3272	8.58	1.71	12	0.02	1179.00	5903.00	14650	20230210	-30.99	9050	20231205	11.71	10480	-3.53	20240103	10010	1.00	20240108	14650	-30.99	20230210	9050	11.71	20231205	1.74	N	230360	100	32 억		1030574	N	N	3	N	00	N
86	20240105	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-150	5	-1.47	817353540	80213	72.89	10210	10370	10060	13290	7170	10230	10189.81	3.23	0	-9931	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3263	8.55	1.71	12	0.25	1179.00	5903.00	14650	20230210	-31.19	9050	20231205	11.38	10480	-3.82	20240103	10060	0.20	20240105	14650	-31.19	20230210	9050	11.38	20231205	1.77	N	230360	100	32 억		1045345	N	N	2	N	00	N
87	20240105	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	-160	5	-1.56	779389670	76443	69.46	10210	10370	10060	13290	7170	10230	10195.70	3.23	0	-9893	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3259	8.54	1.71	12	0.24	1179.00	5903.00	14650	20230210	-31.26	9050	20231205	11.27	10480	-3.91	20240103	10060	0.10	20240105	14650	-31.26	20230210	9050	11.27	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
88	20240105	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-90	5	-0.88	613199350	59967	54.49	10210	10370	10110	13290	7170	10230	10225.61	3.23	0	-10129	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3282	8.60	1.72	12	0.19	1179.00	5903.00	14650	20230210	-30.78	9050	20231205	12.04	10480	-3.24	20240103	10110	0.30	20240105	14650	-30.78	20230210	9050	12.04	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
89	20240105	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-40	5	-0.39	505140690	49310	44.81	10210	10370	10170	13290	7170	10230	10244.18	3.23	0	-7621	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3298	8.64	1.73	12	0.15	1179.00	5903.00	14650	20230210	-30.44	9050	20231205	12.60	10480	-2.77	20240103	10170	0.20	20240105	14650	-30.44	20230210	9050	12.60	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
90	20240105	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	0	3	0.00	452611770	44157	40.12	10210	10370	10170	13290	7170	10230	10250.06	3.23	0	-5814	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3311	8.68	1.73	12	0.14	1179.00	5903.00	14650	20230210	-30.17	9050	20231205	13.04	10480	-2.39	20240103	10170	0.59	20240105	14650	-30.17	20230210	9050	13.04	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
91	20240105	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-10	5	-0.10	330527090	32173	29.23	10210	10370	10210	13290	7170	10230	10273.43	3.23	0	-7745	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3308	8.67	1.73	12	0.10	1179.00	5903.00	14650	20230210	-30.24	9050	20231205	12.93	10480	-2.48	20240103	10200	0.20	20240104	14650	-30.24	20230210	9050	12.93	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
92	20240105	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	80	2	0.78	280721290	27311	24.82	10210	10370	10210	13290	7170	10230	10278.69	3.23	0	-5708	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3337	8.74	1.75	12	0.08	1179.00	5903.00	14650	20230210	-29.62	9050	20231205	13.92	10480	-1.62	20240103	10200	1.08	20240104	14650	-29.62	20230210	9050	13.92	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
93	20240105	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	10	2	0.10	17997700	1758	1.60	10210	10280	10210	13290	7170	10230	10237.60	3.23	0	471	10543	10386	10293	10136	10043	10340	10090	33	3060	100	7570	10	1	32368029	3314	8.69	1.73	12	0.01	1179.00	5903.00	14650	20230210	-30.10	9050	20231205	13.15	10480	-2.29	20240103	10200	0.39	20240104	14650	-30.10	20230210	9050	13.15	20231205	1.77	N	230360	100	32 억		1045345	N	N	167	N	00	N
94	20240104	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-140	5	-1.35	1129291790	109552	161.30	10290	10450	10200	13480	7260	10370	10308.45	3.21	0	5574	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3311	8.68	1.73	12	0.34	1179.00	5903.00	14650	20221228	-30.17	9050	20231205	13.04	10480	-2.39	20240103	10200	0.29	20240104	14650	-30.17	20230210	9050	13.04	20231205	1.78	N	230360	100	32 억		1038114	N	N	167	N	00	N
95	20240104	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-150	5	-1.45	1076976380	104441	153.77	10290	10450	10200	13480	7260	10370	10311.82	3.21	0	6039	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3308	8.67	1.73	12	0.32	1179.00	5903.00	14650	20221228	-30.24	9050	20231205	12.93	10480	-2.48	20240103	10200	0.20	20240104	14650	-30.24	20230210	9050	12.93	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
96	20240104	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-90	5	-0.87	944942080	91533	134.77	10290	10450	10250	13480	7260	10370	10323.51	3.21	0	7871	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3327	8.72	1.74	12	0.28	1179.00	5903.00	14650	20221228	-29.83	9050	20231205	13.59	10480	-1.91	20240103	10240	0.39	20240102	14650	-29.83	20230210	9050	13.59	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
97	20240104	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-110	5	-1.06	854080290	82688	121.74	10290	10450	10250	13480	7260	10370	10328.95	3.21	0	5983	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3321	8.70	1.74	12	0.26	1179.00	5903.00	14650	20221228	-29.97	9050	20231205	13.37	10480	-2.10	20240103	10240	0.20	20240102	14650	-29.97	20230210	9050	13.37	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
98	20240104	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-70	5	-0.68	773394940	74835	110.18	10290	10450	10250	13480	7260	10370	10334.67	3.21	0	4696	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3334	8.74	1.74	12	0.23	1179.00	5903.00	14650	20221228	-29.69	9050	20231205	13.81	10480	-1.72	20240103	10240	0.59	20240102	14650	-29.69	20230210	9050	13.81	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
99	20240104	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-50	5	-0.48	683216520	66108	97.33	10290	10450	10250	13480	7260	10370	10334.85	3.21	0	2520	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3340	8.75	1.75	12	0.20	1179.00	5903.00	14650	20221228	-29.56	9050	20231205	14.03	10480	-1.53	20240103	10240	0.78	20240102	14650	-29.56	20230210	9050	14.03	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
100	20240104	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	50	2	0.48	448495440	43381	63.87	10290	10450	10260	13480	7260	10370	10338.52	3.21	0	803	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3373	8.84	1.77	12	0.13	1179.00	5903.00	14650	20221228	-28.87	9050	20231205	15.14	10480	-0.57	20240103	10240	1.76	20240102	14650	-28.87	20230210	9050	15.14	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
101	20240104	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-90	5	-0.87	34794400	3381	4.98	10290	10360	10260	13480	7260	10370	10291.16	3.21	0	-693	10563	10466	10383	10286	10203	10425	10245	33	3110	100	7670	10	1	32368029	3327	8.72	1.74	12	0.01	1179.00	5903.00	14650	20221228	-29.83	9050	20231205	13.59	10480	-1.91	20240103	10240	0.39	20240102	14650	-29.83	20230210	9050	13.59	20231205	1.78	N	230360	100	32 억		1038114	N	N	34	N	00	N
102	20240103	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	-50	5	-0.48	702327570	67646	57.52	10480	10480	10300	13540	7300	10420	10382.42	3.22	0	-2912	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3357	8.80	1.76	12	0.21	1179.00	5903.00	14850	20221227	-30.17	9050	20231205	14.59	10480	-1.05	20240103	10240	1.27	20240102	14650	-29.22	20230210	9050	14.59	20231205	1.80	N	230360	100	32 억		1040926	N	N	34	N	00	N
103	20240103	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-10	5	-0.10	636532750	61308	52.13	10480	10480	10300	13540	7300	10420	10382.54	3.22	0	-3964	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3370	8.83	1.76	12	0.19	1179.00	5903.00	14850	20221227	-29.90	9050	20231205	15.03	10480	-0.67	20240103	10240	1.66	20240102	14650	-28.94	20230210	9050	15.03	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
104	20240103	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	0	3	0.00	529404540	51011	43.38	10480	10480	10300	13540	7300	10420	10378.24	3.22	0	-3951	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3373	8.84	1.77	12	0.16	1179.00	5903.00	14850	20221227	-29.83	9050	20231205	15.14	10480	-0.57	20240103	10240	1.76	20240102	14650	-28.87	20230210	9050	15.14	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
105	20240103	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	0	3	0.00	423821750	40866	34.75	10480	10480	10300	13540	7300	10420	10371.01	3.22	0	-3134	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3373	8.84	1.77	12	0.13	1179.00	5903.00	14850	20221227	-29.83	9050	20231205	15.14	10480	-0.57	20240103	10240	1.76	20240102	14650	-28.87	20230210	9050	15.14	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
106	20240103	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-20	5	-0.19	359922230	34722	29.53	10480	10480	10300	13540	7300	10420	10365.83	3.22	0	-1141	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3366	8.82	1.76	12	0.11	1179.00	5903.00	14850	20221227	-29.97	9050	20231205	14.92	10480	-0.76	20240103	10240	1.56	20240102	14650	-29.01	20230210	9050	14.92	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
107	20240103	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-70	5	-0.67	293001040	28270	24.04	10480	10480	10300	13540	7300	10420	10364.38	3.22	0	-1181	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3350	8.78	1.75	12	0.09	1179.00	5903.00	14850	20221227	-30.30	9050	20231205	14.36	10480	-1.24	20240103	10240	1.07	20240102	14650	-29.35	20230210	9050	14.36	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
108	20240103	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-80	5	-0.77	229029770	22083	18.78	10480	10480	10300	13540	7300	10420	10371.32	3.22	0	-1811	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3347	8.77	1.75	12	0.07	1179.00	5903.00	14850	20221227	-30.37	9050	20231205	14.25	10480	-1.34	20240103	10240	0.98	20240102	14650	-29.42	20230210	9050	14.25	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
109	20240103	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	-70	5	-0.67	37073490	3563	3.03	10480	10480	10330	13540	7300	10420	10405.13	3.22	0	-1782	10580	10500	10370	10290	10160	10540	10330	33	3120	100	7710	10	1	32368029	3350	8.78	1.75	12	0.01	1179.00	5903.00	14850	20221227	-30.30	9050	20231205	14.36	10480	-1.24	20240103	10240	1.07	20240102	14650	-29.35	20230210	9050	14.36	20231205	1.80	N	230360	100	32 억		1040926	N	N	143	N	00	N
110	20240102	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	120	2	1.17	1211060970	116812	13.43	10300	10450	10240	13390	7210	10300	10367.63	3.22	0	-2000	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3373	8.84	1.77	12	0.36	1179.00	5903.00	15150	20221226	-31.22	9050	20231205	15.14	10450	-0.29	20240102	10240	1.76	20240102	14650	-28.87	20230210	9050	15.14	20231205	1.80	N	230360	100	32 억		1042306	N	N	143	N	00	N
111	20240102	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	100	2	0.97	1158322980	111744	12.85	10300	10450	10240	13390	7210	10300	10365.89	3.22	0	-2064	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3366	8.82	1.76	12	0.35	1179.00	5903.00	15150	20221226	-31.35	9050	20231205	14.92	10450	-0.48	20240102	10240	1.56	20240102	14650	-29.01	20230210	9050	14.92	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N
112	20240102	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	90	2	0.87	1035332780	99939	11.49	10300	10450	10240	13390	7210	10300	10359.68	3.22	0	-1420	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3363	8.81	1.76	12	0.31	1179.00	5903.00	15150	20221226	-31.42	9050	20231205	14.81	10450	-0.57	20240102	10240	1.46	20240102	14650	-29.08	20230210	9050	14.81	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N
113	20240102	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	110	2	1.07	885924460	85552	9.84	10300	10450	10240	13390	7210	10300	10355.42	3.22	0	1283	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3370	8.83	1.76	12	0.26	1179.00	5903.00	15150	20221226	-31.29	9050	20231205	15.03	10450	-0.38	20240102	10240	1.66	20240102	14650	-28.94	20230210	9050	15.03	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N
114	20240102	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	80	2	0.78	729144810	70493	8.10	10300	10450	10240	13390	7210	10300	10343.54	3.22	0	377	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3360	8.80	1.76	12	0.22	1179.00	5903.00	15150	20221226	-31.49	9050	20231205	14.70	10450	-0.67	20240102	10240	1.37	20240102	14650	-29.15	20230210	9050	14.70	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N
115	20240102	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	20	2	0.19	548623500	53109	6.11	10300	10450	10240	13390	7210	10300	10330.17	3.22	0	-3178	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3340	8.75	1.75	12	0.16	1179.00	5903.00	15150	20221226	-31.88	9050	20231205	14.03	10450	-1.24	20240102	10240	0.78	20240102	14650	-29.56	20230210	9050	14.03	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N
116	20240102	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	10	2	0.10	100724220	9796	1.13	10300	10310	10240	13390	7210	10300	10282.09	3.22	0	235	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3337	8.74	1.75	12	0.03	1179.00	5903.00	15150	20221226	-31.95	9050	20231205	13.92	10310	0.00	20240102	10240	0.68	20240102	14650	-29.62	20230210	9050	13.92	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N
117	20240102	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	13390	7210	10300	0.00	3.22	0	0	11680	10990	10520	9830	9360	11335	10175	33	3090	100	7620	10	1	32368029	3334	8.74	1.74	12	0.00	1179.00	5903.00	15150	20221226	-32.01	9050	20231205	13.81	0	0.00	0	0	0.00	0	14650	-29.69	20230210	9050	13.81	20231205	1.80	N	230360	100	32 억		1042306	N	N	505	N	00	N