KissMeData/223250/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	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	35	2	1.14	201422000	64832	40.91	3050	3150	3035	4000	2160	3080	3106.83	51.59	0	35594	3200	3140	3070	3010	2940	3105	2975	119	920	500	1840	5	1	23709280	739	16.57	1.45	12	0.27	188.00	2154.00	9750	20231011	-68.05	2603	20230314	19.67	3475	-10.36	20240111	3000	3.83	20240122	30650	-89.84	20230922	2920	6.68	20231218	1.28	N	223250	500	118 억		12232228	N	N	0	N	00	N
3	20240123	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	50	2	1.62	179561020	57833	36.49	3050	3150	3035	4000	2160	3080	3104.82	51.59	0	31724	3200	3140	3070	3010	2940	3105	2975	119	920	500	1840	5	1	23709280	742	16.65	1.45	12	0.24	188.00	2154.00	9750	20231011	-67.90	2603	20230314	20.25	3475	-9.93	20240111	3000	4.33	20240122	30650	-89.79	20230922	2920	7.19	20231218	1.28	N	223250	500	118 억		12232228	N	N	0	N	00	N
4	20240123	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	40	2	1.30	117789140	38022	23.99	3050	3150	3035	4000	2160	3080	3097.92	51.59	0	15940	3200	3140	3070	3010	2940	3105	2975	119	920	500	1840	5	1	23709280	740	16.60	1.45	12	0.16	188.00	2154.00	9750	20231011	-68.00	2603	20230314	19.86	3475	-10.22	20240111	3000	4.00	20240122	30650	-89.82	20230922	2920	6.85	20231218	1.28	N	223250	500	118 억		12232228	N	N	0	N	00	N
5	20240123	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-30	5	-0.97	11762835	3863	2.44	3050	3065	3035	4000	2160	3080	3045.00	51.59	0	-67	3200	3140	3070	3010	2940	3105	2975	119	920	500	1840	5	1	23709280	723	16.22	1.42	12	0.02	188.00	2154.00	9750	20231011	-68.72	2603	20230314	17.17	3475	-12.23	20240111	3000	1.67	20240122	30650	-90.05	20230922	2920	4.45	20231218	1.28	N	223250	500	118 억		12232228	N	N	0	N	00	N
6	20240119	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	25	2	0.81	509928830	163296	149.12	3080	3205	3060	3990	2150	3070	3122.78	51.67	0	10367	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	734	16.46	1.44	12	0.69	188.00	2154.00	9750	20231011	-68.26	2603	20230314	18.90	3475	-10.94	20240111	3025	2.31	20240112	30650	-89.90	20230922	2920	5.99	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
7	20240119	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	469508315	150183	137.15	3080	3205	3060	3990	2150	3070	3126.24	51.67	0	11850	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	727	16.30	1.42	12	0.63	188.00	2154.00	9750	20231011	-68.56	2603	20230314	17.75	3475	-11.80	20240111	3025	1.32	20240112	30650	-90.00	20230922	2920	4.97	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
8	20240119	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	417992680	133394	121.81	3080	3205	3065	3990	2150	3070	3133.52	51.67	0	15520	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	727	16.30	1.42	12	0.56	188.00	2154.00	9750	20231011	-68.56	2603	20230314	17.75	3475	-11.80	20240111	3025	1.32	20240112	30650	-90.00	20230922	2920	4.97	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
9	20240119	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	30	2	0.98	336603995	106965	97.68	3080	3205	3080	3990	2150	3070	3146.86	51.67	0	26771	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	735	16.49	1.44	12	0.45	188.00	2154.00	9750	20231011	-68.21	2603	20230314	19.09	3475	-10.79	20240111	3025	2.48	20240112	30650	-89.89	20230922	2920	6.16	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
10	20240119	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	35	2	1.14	304653830	96657	88.27	3080	3205	3080	3990	2150	3070	3151.91	51.67	0	32976	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	736	16.52	1.44	12	0.41	188.00	2154.00	9750	20231011	-68.15	2603	20230314	19.29	3475	-10.65	20240111	3025	2.64	20240112	30650	-89.87	20230922	2920	6.34	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
11	20240119	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	60	2	1.95	254902285	80686	73.68	3080	3205	3080	3990	2150	3070	3159.19	51.67	0	33214	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	742	16.65	1.45	12	0.34	188.00	2154.00	9750	20231011	-67.90	2603	20230314	20.25	3475	-9.93	20240111	3025	3.47	20240112	30650	-89.79	20230922	2920	7.19	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
12	20240119	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	90	2	2.93	230496510	72891	66.56	3080	3205	3080	3990	2150	3070	3162.21	51.67	0	31334	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	749	16.81	1.47	12	0.31	188.00	2154.00	9750	20231011	-67.59	2603	20230314	21.40	3475	-9.06	20240111	3025	4.46	20240112	30650	-89.69	20230922	2920	8.22	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
13	20240119	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	120	2	3.91	64308170	20409	18.64	3080	3205	3080	3990	2150	3070	3150.97	51.67	0	11967	3146	3107	3081	3042	3016	3095	3030	119	920	500	1840	5	1	23709280	756	16.97	1.48	12	0.09	188.00	2154.00	9750	20231011	-67.28	2603	20230314	22.55	3475	-8.20	20240111	3025	5.45	20240112	30650	-89.59	20230922	2920	9.25	20231218	1.20	N	223250	500	118 억		12249504	N	N	0	N	00	N
14	20240118	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-45	5	-1.44	335680090	108805	84.40	3080	3120	3055	4045	2185	3115	3085.16	51.76	0	-25892	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	728	16.33	1.43	12	0.46	188.00	2154.00	9750	20231011	-68.51	2603	20230314	17.94	3475	-11.65	20240111	3025	1.49	20240112	30650	-89.98	20230922	2920	5.14	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
15	20240118	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-30	5	-0.96	325447075	105472	81.81	3080	3120	3055	4045	2185	3115	3085.63	51.76	0	-25059	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	731	16.41	1.43	12	0.44	188.00	2154.00	9750	20231011	-68.36	2603	20230314	18.52	3475	-11.22	20240111	3025	1.98	20240112	30650	-89.93	20230922	2920	5.65	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
16	20240118	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-40	5	-1.28	300693710	97399	75.55	3080	3120	3055	4045	2185	3115	3087.24	51.76	0	-27007	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	729	16.36	1.43	12	0.41	188.00	2154.00	9750	20231011	-68.46	2603	20230314	18.13	3475	-11.51	20240111	3025	1.65	20240112	30650	-89.97	20230922	2920	5.31	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
17	20240118	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-20	5	-0.64	249743410	80813	62.69	3080	3120	3060	4045	2185	3115	3090.39	51.76	0	-19220	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	734	16.46	1.44	12	0.34	188.00	2154.00	9750	20231011	-68.26	2603	20230314	18.90	3475	-10.94	20240111	3025	2.31	20240112	30650	-89.90	20230922	2920	5.99	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
18	20240118	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-50	5	-1.61	215260355	69651	54.03	3080	3120	3060	4045	2185	3115	3090.56	51.76	0	-16293	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	727	16.30	1.42	12	0.29	188.00	2154.00	9750	20231011	-68.56	2603	20230314	17.75	3475	-11.80	20240111	3025	1.32	20240112	30650	-90.00	20230922	2920	4.97	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
19	20240118	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-25	5	-0.80	141447570	45678	35.43	3080	3120	3060	4045	2185	3115	3096.62	51.76	0	-6285	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	733	16.44	1.43	12	0.19	188.00	2154.00	9750	20231011	-68.31	2603	20230314	18.71	3475	-11.08	20240111	3025	2.15	20240112	30650	-89.92	20230922	2920	5.82	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
20	20240118	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-5	5	-0.16	67528765	21847	16.95	3080	3120	3060	4045	2185	3115	3090.99	51.76	0	2868	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	737	16.54	1.44	12	0.09	188.00	2154.00	9750	20231011	-68.10	2603	20230314	19.48	3475	-10.50	20240111	3025	2.81	20240112	30650	-89.85	20230922	2920	6.51	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
21	20240118	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-35	5	-1.12	20656245	6691	5.19	3080	3100	3060	4045	2185	3115	3087.17	51.76	0	-2800	3188	3151	3098	3061	3008	3160	3070	119	930	500	1860	5	1	23709280	730	16.38	1.43	12	0.03	188.00	2154.00	9750	20231011	-68.41	2603	20230314	18.33	3475	-11.37	20240111	3025	1.82	20240112	30650	-89.95	20230922	2920	5.48	20231218	1.20	N	223250	500	118 억		12271238	N	N	0	N	00	N
22	20240117	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	0	3	0.00	393167935	127865	132.94	3115	3135	3045	4045	2185	3115	3074.85	51.87	0	-33101	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	739	16.57	1.45	12	0.54	188.00	2154.00	9750	20231011	-68.05	2603	20230314	19.67	3475	-10.36	20240111	3025	2.98	20240112	30650	-89.84	20230922	2920	6.68	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
23	20240117	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-60	5	-1.93	356858300	115978	120.58	3115	3135	3055	4045	2185	3115	3076.95	51.87	0	-31758	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	724	16.25	1.42	12	0.49	188.00	2154.00	9750	20231011	-68.67	2603	20230314	17.36	3475	-12.09	20240111	3025	0.99	20240112	30650	-90.03	20230922	2920	4.62	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
24	20240117	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-50	5	-1.61	310806945	100941	104.95	3115	3135	3060	4045	2185	3115	3079.10	51.87	0	-28294	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	727	16.30	1.42	12	0.43	188.00	2154.00	9750	20231011	-68.56	2603	20230314	17.75	3475	-11.80	20240111	3025	1.32	20240112	30650	-90.00	20230922	2920	4.97	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
25	20240117	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-45	5	-1.44	276662695	89808	93.37	3115	3135	3060	4045	2185	3115	3080.60	51.87	0	-28646	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	728	16.33	1.43	12	0.38	188.00	2154.00	9750	20231011	-68.51	2603	20230314	17.94	3475	-11.65	20240111	3025	1.49	20240112	30650	-89.98	20230922	2920	5.14	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
26	20240117	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-35	5	-1.12	211907640	68726	71.45	3115	3135	3070	4045	2185	3115	3083.37	51.87	0	-22489	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	730	16.38	1.43	12	0.29	188.00	2154.00	9750	20231011	-68.41	2603	20230314	18.33	3475	-11.37	20240111	3025	1.82	20240112	30650	-89.95	20230922	2920	5.48	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
27	20240117	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-30	5	-0.96	175647730	56951	59.21	3115	3135	3070	4045	2185	3115	3084.19	51.87	0	-17946	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	731	16.41	1.43	12	0.24	188.00	2154.00	9750	20231011	-68.36	2603	20230314	18.52	3475	-11.22	20240111	3025	1.98	20240112	30650	-89.93	20230922	2920	5.65	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
28	20240117	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-35	5	-1.12	149189180	48371	50.29	3115	3135	3070	4045	2185	3115	3084.27	51.87	0	-17052	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	730	16.38	1.43	12	0.20	188.00	2154.00	9750	20231011	-68.41	2603	20230314	18.33	3475	-11.37	20240111	3025	1.82	20240112	30650	-89.95	20230922	2920	5.48	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
29	20240117	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-35	5	-1.12	30541215	9859	10.25	3115	3135	3080	4045	2185	3115	3097.80	51.87	0	-4789	3208	3161	3113	3066	3018	3137	3042	119	930	500	1860	5	1	23709280	730	16.38	1.43	12	0.04	188.00	2154.00	9750	20231011	-68.41	2603	20230314	18.33	3475	-11.37	20240111	3025	1.82	20240112	30650	-89.95	20230922	2920	5.48	20231218	1.21	N	223250	500	118 억		12298947	N	N	0	N	00	N
30	20240116	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-45	5	-1.42	296609235	95477	52.91	3130	3160	3065	4105	2215	3160	3106.56	51.88	0	-1684	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	739	16.57	1.45	12	0.40	188.00	2154.00	9750	20231011	-68.05	2603	20230314	19.67	3475	-10.36	20240111	3025	2.98	20240112	30650	-89.84	20230922	2920	6.68	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
31	20240116	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-40	5	-1.27	279715800	90049	49.90	3130	3160	3065	4105	2215	3160	3106.26	51.88	0	-1623	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	740	16.60	1.45	12	0.38	188.00	2154.00	9750	20231011	-68.00	2603	20230314	19.86	3475	-10.22	20240111	3025	3.14	20240112	30650	-89.82	20230922	2920	6.85	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
32	20240116	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-45	5	-1.42	260540790	83887	46.49	3130	3160	3065	4105	2215	3160	3105.85	51.88	0	-1649	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	739	16.57	1.45	12	0.35	188.00	2154.00	9750	20231011	-68.05	2603	20230314	19.67	3475	-10.36	20240111	3025	2.98	20240112	30650	-89.84	20230922	2920	6.68	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
33	20240116	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-50	5	-1.58	225098500	72492	40.17	3130	3160	3065	4105	2215	3160	3105.15	51.88	0	-3713	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	737	16.54	1.44	12	0.31	188.00	2154.00	9750	20231011	-68.10	2603	20230314	19.48	3475	-10.50	20240111	3025	2.81	20240112	30650	-89.85	20230922	2920	6.51	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
34	20240116	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-50	5	-1.58	210242505	67721	37.53	3130	3160	3065	4105	2215	3160	3104.54	51.88	0	-3117	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	737	16.54	1.44	12	0.29	188.00	2154.00	9750	20231011	-68.10	2603	20230314	19.48	3475	-10.50	20240111	3025	2.81	20240112	30650	-89.85	20230922	2920	6.51	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
35	20240116	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-65	5	-2.06	183249415	59047	32.72	3130	3160	3065	4105	2215	3160	3103.45	51.88	0	-1159	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	734	16.46	1.44	12	0.25	188.00	2154.00	9750	20231011	-68.26	2603	20230314	18.90	3475	-10.94	20240111	3025	2.31	20240112	30650	-89.90	20230922	2920	5.99	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
36	20240116	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-75	5	-2.37	144861855	46656	25.86	3130	3160	3065	4105	2215	3160	3104.89	51.88	0	-2709	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	731	16.41	1.43	12	0.20	188.00	2154.00	9750	20231011	-68.36	2603	20230314	18.52	3475	-11.22	20240111	3025	1.98	20240112	30650	-89.93	20230922	2920	5.65	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
37	20240116	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-5	5	-0.16	12635970	4026	2.23	3130	3160	3120	4105	2215	3160	3138.59	51.88	0	1480	3263	3211	3148	3096	3033	3180	3065	119	945	500	1890	5	1	23709280	748	16.78	1.46	12	0.02	188.00	2154.00	9750	20231011	-67.64	2603	20230314	21.21	3475	-9.21	20240111	3025	4.30	20240112	30650	-89.71	20230922	2920	8.05	20231218	1.12	N	223250	500	118 억		12300175	N	N	0	N	00	N
38	20240115	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-20	5	-0.63	565026430	179876	44.36	3170	3200	3085	4130	2230	3180	3141.20	51.88	0	-1822	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	749	16.81	1.47	12	0.76	188.00	2154.00	9750	20231011	-67.59	2603	20230314	21.40	3475	-9.06	20240111	3025	4.46	20240112	30650	-89.69	20230922	2920	8.22	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
39	20240115	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-55	5	-1.73	540115020	171961	42.41	3170	3200	3085	4130	2230	3180	3140.92	51.88	0	163	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	741	16.62	1.45	12	0.73	188.00	2154.00	9750	20231011	-67.95	2603	20230314	20.05	3475	-10.07	20240111	3025	3.31	20240112	30650	-89.80	20230922	2920	7.02	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
40	20240115	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-60	5	-1.89	512987060	163268	40.26	3170	3200	3085	4130	2230	3180	3141.99	51.88	0	2563	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	740	16.60	1.45	12	0.69	188.00	2154.00	9750	20231011	-68.00	2603	20230314	19.86	3475	-10.22	20240111	3025	3.14	20240112	30650	-89.82	20230922	2920	6.85	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
41	20240115	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-50	5	-1.57	457391435	145487	35.88	3170	3200	3085	4130	2230	3180	3143.86	51.88	0	3557	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	742	16.65	1.45	12	0.61	188.00	2154.00	9750	20231011	-67.90	2603	20230314	20.25	3475	-9.93	20240111	3025	3.47	20240112	30650	-89.79	20230922	2920	7.19	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
42	20240115	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-45	5	-1.42	395982645	125909	31.05	3170	3200	3085	4130	2230	3180	3144.99	51.88	0	15115	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	743	16.68	1.46	12	0.53	188.00	2154.00	9750	20231011	-67.85	2603	20230314	20.44	3475	-9.78	20240111	3025	3.64	20240112	30650	-89.77	20230922	2920	7.36	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
43	20240115	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-35	5	-1.10	330751820	105083	25.91	3170	3200	3085	4130	2230	3180	3147.53	51.88	0	10132	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	746	16.73	1.46	12	0.44	188.00	2154.00	9750	20231011	-67.74	2603	20230314	20.82	3475	-9.50	20240111	3025	3.97	20240112	30650	-89.74	20230922	2920	7.71	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
44	20240115	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-20	5	-0.63	274320380	87164	21.50	3170	3200	3085	4130	2230	3180	3147.18	51.88	0	11368	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	749	16.81	1.47	12	0.37	188.00	2154.00	9750	20231011	-67.59	2603	20230314	21.40	3475	-9.06	20240111	3025	4.46	20240112	30650	-89.69	20230922	2920	8.22	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
45	20240115	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-65	5	-2.04	70921455	22749	5.61	3170	3170	3085	4130	2230	3180	3117.56	51.88	0	-6184	3523	3351	3188	3016	2853	3270	2935	119	950	500	1900	5	1	23709280	739	16.57	1.45	12	0.10	188.00	2154.00	9750	20231011	-68.05	2603	20230314	19.67	3475	-10.36	20240111	3025	2.98	20240112	30650	-89.84	20230922	2920	6.68	20231218	1.25	N	223250	500	118 억		12301340	N	N	0	N	00	N
46	20240112	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-180	5	-5.36	1281612060	401723	29.65	3360	3360	3025	4365	2355	3360	3190.20	52.51	0	-148238	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	754	16.91	1.48	12	1.69	188.00	2154.00	9750	20231011	-67.38	2603	20230314	22.17	3475	-8.49	20240111	3025	5.12	20240112	30650	-89.62	20230922	2920	8.90	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
47	20240112	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-220	5	-6.55	1208808670	378760	27.95	3360	3360	3025	4365	2355	3360	3191.37	52.51	0	-139058	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	744	16.70	1.46	12	1.60	188.00	2154.00	9750	20231011	-67.79	2603	20230314	20.63	3475	-9.64	20240111	3025	3.80	20240112	30650	-89.76	20230922	2920	7.53	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
48	20240112	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-220	5	-6.55	1013385550	316377	23.35	3360	3360	3025	4365	2355	3360	3202.96	52.51	0	-106389	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	744	16.70	1.46	12	1.33	188.00	2154.00	9750	20231011	-67.79	2603	20230314	20.63	3475	-9.64	20240111	3025	3.80	20240112	30650	-89.76	20230922	2920	7.53	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
49	20240112	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-155	5	-4.61	695534430	216022	15.94	3360	3360	3025	4365	2355	3360	3219.56	52.51	0	-71555	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	760	17.05	1.49	12	0.91	188.00	2154.00	9750	20231011	-67.13	2603	20230314	23.13	3475	-7.77	20240111	3025	5.95	20240112	30650	-89.54	20230922	2920	9.76	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
50	20240112	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-100	5	-2.98	620518995	192759	14.23	3360	3360	3025	4365	2355	3360	3218.95	52.51	0	-61730	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	773	17.34	1.51	12	0.81	188.00	2154.00	9750	20231011	-66.56	2603	20230314	25.24	3475	-6.19	20240111	3025	7.77	20240112	30650	-89.36	20230922	2920	11.64	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
51	20240112	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-150	5	-4.46	550200385	170986	12.62	3360	3360	3025	4365	2355	3360	3217.58	52.51	0	-55543	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	761	17.07	1.49	12	0.72	188.00	2154.00	9750	20231011	-67.08	2603	20230314	23.32	3475	-7.63	20240111	3025	6.12	20240112	30650	-89.53	20230922	2920	9.93	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
52	20240112	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-160	5	-4.76	449906670	139689	10.31	3360	3360	3025	4365	2355	3360	3220.50	52.51	0	-34343	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	759	17.02	1.49	12	0.59	188.00	2154.00	9750	20231011	-67.18	2603	20230314	22.94	3475	-7.91	20240111	3025	5.79	20240112	30650	-89.56	20230922	2920	9.59	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
53	20240112	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-155	5	-4.61	210086205	64760	4.78	3360	3360	3025	4365	2355	3360	3243.59	52.51	0	-10163	3650	3505	3330	3185	3010	3577	3257	119	1005	500	2010	5	1	23709280	760	17.05	1.49	12	0.27	188.00	2154.00	9750	20231011	-67.13	2603	20230314	23.13	3475	-7.77	20240111	3025	5.95	20240112	30650	-89.54	20230922	2920	9.76	20231218	1.26	N	223250	500	118 억		12450303	N	N	0	N	00	N
54	20240111	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	225	2	7.18	4531290220	1350792	976.18	3155	3475	3155	4075	2195	3135	3354.54	51.64	0	233232	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	797	17.87	1.56	12	5.70	188.00	2154.00	9750	20231011	-65.54	2603	20230314	29.08	3475	-3.31	20240111	3120	7.69	20240105	30650	-89.04	20230922	2920	15.07	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
55	20240111	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	205	2	6.54	4421301455	1317936	952.44	3155	3475	3155	4075	2195	3135	3354.72	51.64	0	238139	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	792	17.77	1.55	12	5.56	188.00	2154.00	9750	20231011	-65.74	2603	20230314	28.31	3475	-3.88	20240111	3120	7.05	20240105	30650	-89.10	20230922	2920	14.38	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
56	20240111	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	200	2	6.38	4244298035	1265019	914.20	3155	3475	3155	4075	2195	3135	3355.13	51.64	0	233922	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	791	17.74	1.55	12	5.34	188.00	2154.00	9750	20231011	-65.79	2603	20230314	28.12	3475	-4.03	20240111	3120	6.89	20240105	30650	-89.12	20230922	2920	14.21	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
57	20240111	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	155	2	4.94	4080193540	1215760	878.60	3155	3475	3155	4075	2195	3135	3356.08	51.64	0	236198	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	780	17.50	1.53	12	5.13	188.00	2154.00	9750	20231011	-66.26	2603	20230314	26.39	3475	-5.32	20240111	3120	5.45	20240105	30650	-89.27	20230922	2920	12.67	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
58	20240111	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	155	2	4.94	3933528205	1171483	846.60	3155	3475	3155	4075	2195	3135	3357.73	51.64	0	231956	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	780	17.50	1.53	12	4.94	188.00	2154.00	9750	20231011	-66.26	2603	20230314	26.39	3475	-5.32	20240111	3120	5.45	20240105	30650	-89.27	20230922	2920	12.67	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
59	20240111	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	180	2	5.74	3666650475	1090637	788.17	3155	3475	3155	4075	2195	3135	3361.93	51.64	0	228313	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	786	17.63	1.54	12	4.60	188.00	2154.00	9750	20231011	-66.00	2603	20230314	27.35	3475	-4.60	20240111	3120	6.25	20240105	30650	-89.18	20230922	2920	13.53	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
60	20240111	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	265	2	8.45	1066516185	320634	231.71	3155	3430	3155	4075	2195	3135	3326.27	51.64	0	85588	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	806	18.09	1.58	12	1.35	188.00	2154.00	9750	20231011	-65.13	2603	20230314	30.62	3460	-1.73	20240102	3120	8.97	20240105	30650	-88.91	20230922	2920	16.44	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
61	20240111	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	85	2	2.71	56761775	17791	12.86	3155	3220	3155	4075	2195	3135	3190.48	51.64	0	12879	3281	3207	3171	3097	3061	3190	3080	119	940	500	1880	5	1	23709280	763	17.13	1.49	12	0.08	188.00	2154.00	9750	20231011	-66.97	2603	20230314	23.70	3460	-6.94	20240102	3120	3.21	20240105	30650	-89.49	20230922	2920	10.27	20231218	1.29	N	223250	500	118 억		12243386	N	N	0	N	00	N
62	20240110	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-95	5	-2.94	431472775	136381	126.39	3200	3245	3135	4195	2265	3230	3163.95	51.74	0	-24666	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	743	16.68	1.46	12	0.58	188.00	2154.00	9750	20231011	-67.85	2603	20230314	20.44	3460	-9.39	20240102	3120	0.48	20240105	30650	-89.77	20230922	2920	7.36	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
63	20240110	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-70	5	-2.17	383030770	120961	112.10	3200	3245	3135	4195	2265	3230	3166.56	51.74	0	-20529	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	749	16.81	1.47	12	0.51	188.00	2154.00	9750	20231011	-67.59	2603	20230314	21.40	3460	-8.67	20240102	3120	1.28	20240105	30650	-89.69	20230922	2920	8.22	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
64	20240110	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-80	5	-2.48	333735390	105291	97.57	3200	3245	3135	4195	2265	3230	3169.65	51.74	0	-16047	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	747	16.76	1.46	12	0.44	188.00	2154.00	9750	20231011	-67.69	2603	20230314	21.01	3460	-8.96	20240102	3120	0.96	20240105	30650	-89.72	20230922	2920	7.88	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
65	20240110	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-85	5	-2.63	290364830	91488	84.78	3200	3245	3145	4195	2265	3230	3173.80	51.74	0	-15731	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	746	16.73	1.46	12	0.39	188.00	2154.00	9750	20231011	-67.74	2603	20230314	20.82	3460	-9.10	20240102	3120	0.80	20240105	30650	-89.74	20230922	2920	7.71	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
66	20240110	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-70	5	-2.17	213425500	67107	62.19	3200	3245	3160	4195	2265	3230	3180.38	51.74	0	-6604	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	749	16.81	1.47	12	0.28	188.00	2154.00	9750	20231011	-67.59	2603	20230314	21.40	3460	-8.67	20240102	3120	1.28	20240105	30650	-89.69	20230922	2920	8.22	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
67	20240110	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-50	5	-1.55	165231925	51870	48.07	3200	3245	3160	4195	2265	3230	3185.50	51.74	0	-4331	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	754	16.91	1.48	12	0.22	188.00	2154.00	9750	20231011	-67.38	2603	20230314	22.17	3460	-8.09	20240102	3120	1.92	20240105	30650	-89.62	20230922	2920	8.90	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
68	20240110	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-55	5	-1.70	130038125	40775	37.79	3200	3245	3165	4195	2265	3230	3189.16	51.74	0	-8721	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	753	16.89	1.47	12	0.17	188.00	2154.00	9750	20231011	-67.44	2603	20230314	21.97	3460	-8.24	20240102	3120	1.76	20240105	30650	-89.64	20230922	2920	8.73	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
69	20240110	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-15	5	-0.46	20707885	6425	5.95	3200	3245	3195	4195	2265	3230	3223.02	51.74	0	-1014	3316	3272	3221	3177	3126	3247	3152	119	965	500	1930	5	1	23709280	762	17.10	1.49	12	0.03	188.00	2154.00	9750	20231011	-67.03	2603	20230314	23.51	3460	-7.08	20240102	3120	3.04	20240105	30650	-89.51	20230922	2920	10.10	20231218	1.27	N	223250	500	118 억		12268045	N	N	0	N	00	N
70	20240109	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	10	2	0.31	341338595	106051	75.03	3255	3265	3170	4185	2255	3220	3218.61	51.68	0	16269	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	766	17.18	1.50	12	0.45	188.00	2154.00	9750	20231011	-66.87	2528	20230103	27.77	3460	-6.65	20240102	3120	3.53	20240105	30650	-89.46	20230922	2920	10.62	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
71	20240109	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	0	3	0.00	323862545	100626	71.19	3255	3265	3170	4185	2255	3220	3218.48	51.68	0	13088	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	763	17.13	1.49	12	0.42	188.00	2154.00	9750	20231011	-66.97	2528	20230103	27.37	3460	-6.94	20240102	3120	3.21	20240105	30650	-89.49	20230922	2920	10.27	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
72	20240109	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	40	2	1.24	281200020	87409	61.84	3255	3265	3170	4185	2255	3220	3217.06	51.68	0	13507	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	773	17.34	1.51	12	0.37	188.00	2154.00	9750	20231011	-66.56	2528	20230103	28.96	3460	-5.78	20240102	3120	4.49	20240105	30650	-89.36	20230922	2920	11.64	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
73	20240109	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	15	2	0.47	192298325	60001	42.45	3255	3255	3170	4185	2255	3220	3204.92	51.68	0	6616	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	767	17.21	1.50	12	0.25	188.00	2154.00	9750	20231011	-66.82	2528	20230103	27.97	3460	-6.50	20240102	3120	3.69	20240105	30650	-89.45	20230922	2920	10.79	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
74	20240109	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-15	5	-0.47	153789705	48062	34.00	3255	3255	3170	4185	2255	3220	3199.82	51.68	0	3328	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	760	17.05	1.49	12	0.20	188.00	2154.00	9750	20231011	-67.13	2528	20230103	26.78	3460	-7.37	20240102	3120	2.72	20240105	30650	-89.54	20230922	2920	9.76	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
75	20240109	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	0	3	0.00	114094780	35648	25.22	3255	3255	3170	4185	2255	3220	3200.59	51.68	0	-304	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	763	17.13	1.49	12	0.15	188.00	2154.00	9750	20231011	-66.97	2528	20230103	27.37	3460	-6.94	20240102	3120	3.21	20240105	30650	-89.49	20230922	2920	10.27	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
76	20240109	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-20	5	-0.62	84121135	26292	18.60	3255	3255	3170	4185	2255	3220	3199.50	51.68	0	-5021	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	759	17.02	1.49	12	0.11	188.00	2154.00	9750	20231011	-67.18	2528	20230103	26.58	3460	-7.51	20240102	3120	2.56	20240105	30650	-89.56	20230922	2920	9.59	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
77	20240109	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-10	5	-0.31	31879265	9913	7.01	3255	3255	3190	4185	2255	3220	3215.90	51.68	0	-5735	3310	3265	3195	3150	3080	3287	3172	119	965	500	1930	5	1	23709280	761	17.07	1.49	12	0.04	188.00	2154.00	9750	20231011	-67.08	2528	20230103	26.98	3460	-7.23	20240102	3120	2.88	20240105	30650	-89.53	20230922	2920	9.93	20231218	1.21	N	223250	500	118 억		12251776	N	N	0	N	00	N
78	20240108	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	35	2	1.10	435968870	137137	89.91	3170	3240	3125	4140	2230	3185	3179.04	51.60	0	16428	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	763	17.13	1.49	12	0.58	188.00	2154.00	9750	20231011	-66.97	2528	20230103	27.37	3460	-6.94	20240102	3120	3.21	20240105	30650	-89.49	20230922	2920	10.27	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
79	20240108	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	5	2	0.16	409788230	128945	84.54	3170	3240	3125	4140	2230	3185	3178.00	51.60	0	16662	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	756	16.97	1.48	12	0.54	188.00	2154.00	9750	20231011	-67.28	2528	20230103	26.19	3460	-7.80	20240102	3120	2.24	20240105	30650	-89.59	20230922	2920	9.25	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
80	20240108	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	0	3	0.00	369728105	116425	76.33	3170	3240	3125	4140	2230	3185	3175.67	51.60	0	19975	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	755	16.94	1.48	12	0.49	188.00	2154.00	9750	20231011	-67.33	2528	20230103	25.99	3460	-7.95	20240102	3120	2.08	20240105	30650	-89.61	20230922	2920	9.08	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
81	20240108	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	20	2	0.63	332879410	104892	68.77	3170	3240	3125	4140	2230	3185	3173.53	51.60	0	20329	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	760	17.05	1.49	12	0.44	188.00	2154.00	9750	20231011	-67.13	2528	20230103	26.78	3460	-7.37	20240102	3120	2.72	20240105	30650	-89.54	20230922	2920	9.76	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
82	20240108	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	40	2	1.26	275773245	87184	57.16	3170	3230	3125	4140	2230	3185	3163.09	51.60	0	21702	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	765	17.15	1.50	12	0.37	188.00	2154.00	9750	20231011	-66.92	2528	20230103	27.57	3460	-6.79	20240102	3120	3.37	20240105	30650	-89.48	20230922	2920	10.45	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
83	20240108	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	10	2	0.31	209251265	66482	43.59	3170	3195	3125	4140	2230	3185	3147.44	51.60	0	19600	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	758	16.99	1.48	12	0.28	188.00	2154.00	9750	20231011	-67.23	2528	20230103	26.38	3460	-7.66	20240102	3120	2.40	20240105	30650	-89.58	20230922	2920	9.42	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
84	20240108	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-45	5	-1.41	181675085	57787	37.89	3170	3185	3125	4140	2230	3185	3143.81	51.60	0	17629	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	744	16.70	1.46	12	0.24	188.00	2154.00	9750	20231011	-67.79	2528	20230103	24.21	3460	-9.25	20240102	3120	0.64	20240105	30650	-89.76	20230922	2920	7.53	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
85	20240108	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-35	5	-1.10	62868690	19883	13.04	3170	3185	3150	4140	2230	3185	3161.83	51.60	0	-732	3275	3230	3175	3130	3075	3202	3102	119	955	500	1910	5	1	23709280	747	16.76	1.46	12	0.08	188.00	2154.00	9750	20231011	-67.69	2528	20230103	24.60	3460	-8.96	20240102	3120	0.96	20240105	30650	-89.72	20230922	2920	7.88	20231218	1.23	N	223250	500	118 억		12234594	N	N	0	N	00	N
86	20240105	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-25	5	-0.78	480983365	151772	80.48	3215	3220	3120	4170	2250	3210	3169.03	51.61	0	-2074	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	755	16.94	1.48	12	0.64	188.00	2154.00	9750	20231011	-67.33	2528	20230103	25.99	3460	-7.95	20240102	3120	2.08	20240105	30650	-89.61	20230922	2920	9.08	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
87	20240105	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-65	5	-2.02	445315405	140555	74.53	3215	3220	3120	4170	2250	3210	3168.26	51.61	0	850	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	746	16.73	1.46	12	0.59	188.00	2154.00	9750	20231011	-67.74	2528	20230103	24.41	3460	-9.10	20240102	3120	0.80	20240105	30650	-89.74	20230922	2920	7.71	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
88	20240105	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-55	5	-1.71	383691875	120980	64.15	3215	3220	3120	4170	2250	3210	3171.53	51.61	0	6883	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	748	16.78	1.46	12	0.51	188.00	2154.00	9750	20231011	-67.64	2528	20230103	24.80	3460	-8.82	20240102	3120	1.12	20240105	30650	-89.71	20230922	2920	8.05	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
89	20240105	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-35	5	-1.09	350427000	110447	58.56	3215	3220	3120	4170	2250	3210	3172.81	51.61	0	10937	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	753	16.89	1.47	12	0.47	188.00	2154.00	9750	20231011	-67.44	2528	20230103	25.59	3460	-8.24	20240102	3120	1.76	20240105	30650	-89.64	20230922	2920	8.73	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
90	20240105	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-30	5	-0.93	304741100	96022	50.91	3215	3220	3120	4170	2250	3210	3173.66	51.61	0	14095	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	754	16.91	1.48	12	0.40	188.00	2154.00	9750	20231011	-67.38	2528	20230103	25.79	3460	-8.09	20240102	3120	1.92	20240105	30650	-89.62	20230922	2920	8.90	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
91	20240105	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-35	5	-1.09	280737530	88437	46.89	3215	3220	3120	4170	2250	3210	3174.44	51.61	0	14894	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	753	16.89	1.47	12	0.37	188.00	2154.00	9750	20231011	-67.44	2528	20230103	25.59	3460	-8.24	20240102	3120	1.76	20240105	30650	-89.64	20230922	2920	8.73	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
92	20240105	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-15	5	-0.47	158286270	49692	26.35	3215	3220	3150	4170	2250	3210	3185.35	51.61	0	6797	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	758	16.99	1.48	12	0.21	188.00	2154.00	9750	20231011	-67.23	2528	20230103	26.38	3460	-7.66	20240102	3150	1.43	20240105	30650	-89.58	20230922	2920	9.42	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
93	20240105	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-10	5	-0.31	37316110	11709	6.21	3215	3220	3160	4170	2250	3210	3186.96	51.61	0	-2600	3303	3256	3203	3156	3103	3230	3130	119	960	500	1920	5	1	23709280	759	17.02	1.49	12	0.05	188.00	2154.00	9750	20231011	-67.18	2528	20230103	26.58	3460	-7.51	20240102	3150	1.59	20240104	30650	-89.56	20230922	2920	9.59	20231218	1.19	N	223250	500	118 억		12235829	N	N	0	N	00	N
94	20240104	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-60	5	-1.83	598594805	188034	83.16	3230	3250	3150	4250	2290	3270	3183.15	51.63	0	-5109	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	761	17.07	1.49	12	0.79	188.00	2154.00	9750	20231011	-67.08	2528	20230103	26.98	3460	-7.23	20240102	3150	1.90	20240104	30650	-89.53	20230922	2920	9.93	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
95	20240104	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-85	5	-2.60	560728730	176175	77.91	3230	3250	3150	4250	2290	3270	3182.50	51.63	0	-4801	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	755	16.94	1.48	12	0.74	188.00	2154.00	9750	20231011	-67.33	2528	20230103	25.99	3460	-7.95	20240102	3150	1.11	20240104	30650	-89.61	20230922	2920	9.08	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
96	20240104	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-70	5	-2.14	495292700	155623	68.82	3230	3250	3150	4250	2290	3270	3182.31	51.63	0	7490	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	759	17.02	1.49	12	0.66	188.00	2154.00	9750	20231011	-67.18	2528	20230103	26.58	3460	-7.51	20240102	3150	1.59	20240104	30650	-89.56	20230922	2920	9.59	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
97	20240104	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-90	5	-2.75	459365995	144350	63.84	3230	3250	3150	4250	2290	3270	3181.94	51.63	0	8303	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	754	16.91	1.48	12	0.61	188.00	2154.00	9750	20231011	-67.38	2528	20230103	25.79	3460	-8.09	20240102	3150	0.95	20240104	30650	-89.62	20230922	2920	8.90	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
98	20240104	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-100	5	-3.06	438051210	137632	60.87	3230	3250	3150	4250	2290	3270	3182.39	51.63	0	7565	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	752	16.86	1.47	12	0.58	188.00	2154.00	9750	20231011	-67.49	2528	20230103	25.40	3460	-8.38	20240102	3150	0.63	20240104	30650	-89.66	20230922	2920	8.56	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
99	20240104	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-95	5	-2.91	326358885	102270	45.23	3230	3250	3165	4250	2290	3270	3190.68	51.63	0	1182	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	753	16.89	1.47	12	0.43	188.00	2154.00	9750	20231011	-67.44	2528	20230103	25.59	3460	-8.24	20240102	3165	0.32	20240104	30650	-89.64	20230922	2920	8.73	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
100	20240104	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-95	5	-2.91	157070475	48990	21.67	3230	3250	3175	4250	2290	3270	3205.38	51.63	0	-2374	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	753	16.89	1.47	12	0.21	188.00	2154.00	9750	20231011	-67.44	2528	20230103	25.59	3460	-8.24	20240102	3175	0.00	20240104	30650	-89.64	20230922	2920	8.73	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
101	20240104	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-55	5	-1.68	32528935	10093	4.46	3230	3240	3205	4250	2290	3270	3219.94	51.63	0	-754	3453	3361	3303	3211	3153	3332	3182	119	980	500	1960	5	1	23709280	762	17.10	1.49	12	0.04	188.00	2154.00	9750	20231011	-67.03	2528	20230103	27.18	3460	-7.08	20240102	3205	0.31	20240104	30650	-89.51	20230922	2920	10.10	20231218	1.30	N	223250	500	118 억		12242082	N	N	0	N	00	N
102	20240103	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-95	5	-2.82	745052275	225928	50.24	3365	3395	3245	4370	2360	3365	3297.74	51.88	0	-51686	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	775	17.39	1.52	12	0.95	188.00	2154.00	9750	20231011	-66.46	2483	20221227	31.70	3460	-5.49	20240102	3245	0.77	20240103	30650	-89.33	20230922	2920	11.99	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
103	20240103	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-80	5	-2.38	723795345	219423	48.80	3365	3395	3245	4370	2360	3365	3298.62	51.88	0	-48684	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	779	17.47	1.53	12	0.93	188.00	2154.00	9750	20231011	-66.31	2483	20221227	32.30	3460	-5.06	20240102	3245	1.23	20240103	30650	-89.28	20230922	2920	12.50	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
104	20240103	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-105	5	-3.12	677874290	205387	45.68	3365	3395	3245	4370	2360	3365	3300.47	51.88	0	-45611	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	773	17.34	1.51	12	0.87	188.00	2154.00	9750	20231011	-66.56	2483	20221227	31.29	3460	-5.78	20240102	3245	0.46	20240103	30650	-89.36	20230922	2920	11.64	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
105	20240103	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-90	5	-2.67	611275985	184969	41.14	3365	3395	3245	4370	2360	3365	3304.74	51.88	0	-39501	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	776	17.42	1.52	12	0.78	188.00	2154.00	9750	20231011	-66.41	2483	20221227	31.90	3460	-5.35	20240102	3245	0.92	20240103	30650	-89.31	20230922	2920	12.16	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
106	20240103	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-90	5	-2.67	518340520	156470	34.80	3365	3395	3255	4370	2360	3365	3312.71	51.88	0	-22347	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	776	17.42	1.52	12	0.66	188.00	2154.00	9750	20231011	-66.41	2483	20221227	31.90	3460	-5.35	20240102	3255	0.61	20240103	30650	-89.31	20230922	2920	12.16	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
107	20240103	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-55	5	-1.63	379641660	114282	25.42	3365	3395	3255	4370	2360	3365	3321.96	51.88	0	-1178	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	785	17.61	1.54	12	0.48	188.00	2154.00	9750	20231011	-66.05	2483	20221227	33.31	3460	-4.34	20240102	3255	1.69	20240103	30650	-89.20	20230922	2920	13.36	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
108	20240103	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-60	5	-1.78	339373450	102097	22.71	3365	3395	3255	4370	2360	3365	3324.02	51.88	0	-597	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	784	17.58	1.53	12	0.43	188.00	2154.00	9750	20231011	-66.10	2483	20221227	33.11	3460	-4.48	20240102	3255	1.54	20240103	30650	-89.22	20230922	2920	13.18	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
109	20240103	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-80	5	-2.38	211201490	63293	14.08	3365	3395	3255	4370	2360	3365	3336.88	51.88	0	-9594	3551	3457	3366	3272	3181	3505	3320	119	1005	500	2010	5	1	23709280	779	17.47	1.53	12	0.27	188.00	2154.00	9750	20231011	-66.31	2483	20221227	32.30	3460	-5.06	20240102	3255	0.92	20240103	30650	-89.28	20230922	2920	12.50	20231218	1.26	N	223250	500	118 억		12300144	N	N	0	N	00	N
110	20240102	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	110	2	3.38	1489266585	446359	142.11	3290	3460	3275	4230	2280	3255	3336.37	51.60	0	61777	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	798	17.90	1.56	12	1.88	188.00	2154.00	9750	20231011	-65.49	2483	20221226	35.52	3460	-2.75	20240102	3275	2.75	20240102	30650	-89.02	20230922	2920	15.24	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
111	20240102	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	105	2	3.23	1399245045	419616	133.60	3290	3460	3275	4230	2280	3255	3334.59	51.60	0	55611	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	797	17.87	1.56	12	1.77	188.00	2154.00	9750	20231011	-65.54	2483	20221226	35.32	3460	-2.89	20240102	3275	2.60	20240102	30650	-89.04	20230922	2920	15.07	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
112	20240102	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	75	2	2.30	1133326275	340097	108.28	3290	3460	3275	4230	2280	3255	3332.37	51.60	0	36068	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	790	17.71	1.55	12	1.43	188.00	2154.00	9750	20231011	-65.85	2483	20221226	34.11	3460	-3.76	20240102	3275	1.68	20240102	30650	-89.14	20230922	2920	14.04	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
113	20240102	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	50	2	1.54	1045278635	313500	99.81	3290	3460	3275	4230	2280	3255	3334.23	51.60	0	35607	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	784	17.58	1.53	12	1.32	188.00	2154.00	9750	20231011	-66.10	2483	20221226	33.11	3460	-4.48	20240102	3275	0.92	20240102	30650	-89.22	20230922	2920	13.18	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
114	20240102	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	75	2	2.30	960318805	287867	91.65	3290	3460	3275	4230	2280	3255	3335.99	51.60	0	31194	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	790	17.71	1.55	12	1.21	188.00	2154.00	9750	20231011	-65.85	2483	20221226	34.11	3460	-3.76	20240102	3275	1.68	20240102	30650	-89.14	20230922	2920	14.04	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
115	20240102	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	50	2	1.54	862253625	258382	82.26	3290	3460	3275	4230	2280	3255	3337.14	51.60	0	27283	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	784	17.58	1.53	12	1.09	188.00	2154.00	9750	20231011	-66.10	2483	20221226	33.11	3460	-4.48	20240102	3275	0.92	20240102	30650	-89.22	20230922	2920	13.18	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
116	20240102	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	85	2	2.61	565871715	168961	53.79	3290	3460	3275	4230	2280	3255	3349.15	51.60	0	32848	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	792	17.77	1.55	12	0.71	188.00	2154.00	9750	20231011	-65.74	2483	20221226	34.51	3460	-3.47	20240102	3275	1.98	20240102	30650	-89.10	20230922	2920	14.38	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N
117	20240102	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	0	3	0.00	0	0	0.00	0	0	0	4230	2280	3255	0.00	51.60	0	0	3341	3297	3246	3202	3151	3272	3177	119	975	500	1950	5	1	23709280	772	17.31	1.51	12	0.00	188.00	2154.00	9750	20231011	-66.62	2483	20221226	31.09	0	0.00	0	0	0.00	0	30650	-89.38	20230922	2920	11.47	20231218	1.19	N	223250	500	118 억		12234015	N	N	0	N	00	N