KissMeData/284620/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	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	145	2	3.54	233426815	55402	109.81	4120	4340	4055	5330	2870	4100	4213.33	3.00	0	3489	4340	4220	4125	4005	3910	4172	3957	140	1230	500	2870	5	1	27922396	1185	-6.66	4.53	12	0.20	-637.00	937.00	7500	20230322	-43.40	3060	20231113	38.73	4750	-10.63	20240105	4000	6.12	20240117	7500	-43.40	20230322	3060	38.73	20231113	0.03	N	284620	500	139 억		837655	N	N	0	N	00	N
3	20240123	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	150	2	3.66	154415960	36969	73.27	4120	4290	4055	5330	2870	4100	4176.90	3.00	0	3213	4340	4220	4125	4005	3910	4172	3957	140	1230	500	2870	5	1	27922396	1187	-6.67	4.54	12	0.13	-637.00	937.00	7500	20230322	-43.33	3060	20231113	38.89	4750	-10.53	20240105	4000	6.25	20240117	7500	-43.33	20230322	3060	38.89	20231113	0.03	N	284620	500	139 억		837655	N	N	0	N	00	N
4	20240123	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	120	2	2.93	93733675	22643	44.88	4120	4245	4055	5330	2870	4100	4139.63	3.00	0	4118	4340	4220	4125	4005	3910	4172	3957	140	1230	500	2870	5	1	27922396	1178	-6.62	4.50	12	0.08	-637.00	937.00	7500	20230322	-43.73	3060	20231113	37.91	4750	-11.16	20240105	4000	5.50	20240117	7500	-43.73	20230322	3060	37.91	20231113	0.03	N	284620	500	139 억		837655	N	N	0	N	00	N
5	20240123	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-25	5	-0.61	338720	83	0.16	4120	4120	4075	5330	2870	4100	4080.96	3.00	0	-22	4340	4220	4125	4005	3910	4172	3957	140	1230	500	2870	5	1	27922396	1138	-6.40	4.35	12	0.00	-637.00	937.00	7500	20230322	-45.67	3060	20231113	33.17	4750	-14.21	20240105	4000	1.88	20240117	7500	-45.67	20230322	3060	33.17	20231113	0.03	N	284620	500	139 억		837655	N	N	0	N	00	N
6	20240119	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	75	2	1.83	78900245	19214	84.07	4105	4245	4030	5320	2870	4095	4106.39	3.05	0	3424	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1164	-6.55	4.45	12	0.07	-637.00	937.00	7500	20230322	-44.40	3060	20231113	36.27	4750	-12.21	20240105	4000	4.25	20240117	7500	-44.40	20230322	3060	36.27	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
7	20240119	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	55	2	1.34	73390745	17890	78.28	4105	4245	4030	5320	2870	4095	4102.33	3.05	0	3541	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1159	-6.51	4.43	12	0.06	-637.00	937.00	7500	20230322	-44.67	3060	20231113	35.62	4750	-12.63	20240105	4000	3.75	20240117	7500	-44.67	20230322	3060	35.62	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
8	20240119	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	35	2	0.85	34402700	8304	36.33	4105	4245	4105	5320	2870	4095	4142.91	3.05	0	-640	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1153	-6.48	4.41	12	0.03	-637.00	937.00	7500	20230322	-44.93	3060	20231113	34.97	4750	-13.05	20240105	4000	3.25	20240117	7500	-44.93	20230322	3060	34.97	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
9	20240119	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	70	2	1.71	20428425	4927	21.56	4105	4245	4105	5320	2870	4095	4146.22	3.05	0	506	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1163	-6.54	4.45	12	0.02	-637.00	937.00	7500	20230322	-44.47	3060	20231113	36.11	4750	-12.32	20240105	4000	4.12	20240117	7500	-44.47	20230322	3060	36.11	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
10	20240119	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	65	2	1.59	19284390	4652	20.36	4105	4245	4105	5320	2870	4095	4145.40	3.05	0	513	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1162	-6.53	4.44	12	0.02	-637.00	937.00	7500	20230322	-44.53	3060	20231113	35.95	4750	-12.42	20240105	4000	4.00	20240117	7500	-44.53	20230322	3060	35.95	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
11	20240119	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	75	2	1.83	16325995	3936	17.22	4105	4245	4105	5320	2870	4095	4147.86	3.05	0	301	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1164	-6.55	4.45	12	0.01	-637.00	937.00	7500	20230322	-44.40	3060	20231113	36.27	4750	-12.21	20240105	4000	4.25	20240117	7500	-44.40	20230322	3060	36.27	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
12	20240119	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	95	2	2.32	13841765	3341	14.62	4105	4245	4105	5320	2870	4095	4143.00	3.05	0	309	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1170	-6.58	4.47	12	0.01	-637.00	937.00	7500	20230322	-44.13	3060	20231113	36.93	4750	-11.79	20240105	4000	4.75	20240117	7500	-44.13	20230322	3060	36.93	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
13	20240119	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	105	2	2.56	7458985	1808	7.91	4105	4245	4105	5320	2870	4095	4125.54	3.05	0	163	4265	4180	4095	4010	3925	4222	4052	140	1225	500	2860	5	1	27922396	1173	-6.59	4.48	12	0.01	-637.00	937.00	7500	20230322	-44.00	3060	20231113	37.25	4750	-11.58	20240105	4000	5.00	20240117	7500	-44.00	20230322	3060	37.25	20231113	0.03	N	284620	500	139 억		851092	N	N	0	N	00	N
14	20240118	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	5	2	0.12	93381430	22849	54.50	4050	4180	4010	5310	2865	4090	4086.89	3.02	0	7660	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1143	-6.43	4.37	12	0.08	-637.00	937.00	7500	20230322	-45.40	3060	20231113	33.82	4750	-13.79	20240105	4000	2.38	20240117	7500	-45.40	20230322	3060	33.82	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
15	20240118	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	5	2	0.12	89190345	21824	52.05	4050	4180	4010	5310	2865	4090	4086.80	3.02	0	7736	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1143	-6.43	4.37	12	0.08	-637.00	937.00	7500	20230322	-45.40	3060	20231113	33.82	4750	-13.79	20240105	4000	2.38	20240117	7500	-45.40	20230322	3060	33.82	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
16	20240118	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-15	5	-0.37	88569610	21672	51.69	4050	4180	4010	5310	2865	4090	4086.82	3.02	0	7746	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1138	-6.40	4.35	12	0.08	-637.00	937.00	7500	20230322	-45.67	3060	20231113	33.17	4750	-14.21	20240105	4000	1.88	20240117	7500	-45.67	20230322	3060	33.17	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
17	20240118	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	35	2	0.86	76047495	18615	44.40	4050	4180	4010	5310	2865	4090	4085.28	3.02	0	7853	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1152	-6.48	4.40	12	0.07	-637.00	937.00	7500	20230322	-45.00	3060	20231113	34.80	4750	-13.16	20240105	4000	3.12	20240117	7500	-45.00	20230322	3060	34.80	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
18	20240118	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	30	2	0.73	75119880	18390	43.86	4050	4180	4010	5310	2865	4090	4084.82	3.02	0	7906	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1150	-6.47	4.40	12	0.07	-637.00	937.00	7500	20230322	-45.07	3060	20231113	34.64	4750	-13.26	20240105	4000	3.00	20240117	7500	-45.07	20230322	3060	34.64	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
19	20240118	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	10	2	0.24	65690535	16096	38.39	4050	4180	4010	5310	2865	4090	4081.17	3.02	0	7238	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1145	-6.44	4.38	12	0.06	-637.00	937.00	7500	20230322	-45.33	3060	20231113	33.99	4750	-13.68	20240105	4000	2.50	20240117	7500	-45.33	20230322	3060	33.99	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
20	20240118	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	80	2	1.96	58787660	14425	34.41	4050	4180	4010	5310	2865	4090	4075.40	3.02	0	6804	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1164	-6.55	4.45	12	0.05	-637.00	937.00	7500	20230322	-44.40	3060	20231113	36.27	4750	-12.21	20240105	4000	4.25	20240117	7500	-44.40	20230322	3060	36.27	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
21	20240118	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-30	5	-0.73	18315150	4513	10.76	4050	4135	4050	5310	2865	4090	4058.31	3.02	0	1390	4350	4220	4110	3980	3870	4165	3925	140	1220	500	2860	5	1	27922396	1134	-6.37	4.33	12	0.02	-637.00	937.00	7500	20230322	-45.87	3060	20231113	32.68	4750	-14.53	20240105	4000	1.50	20240117	7500	-45.87	20230322	3060	32.68	20231113	0.02	N	284620	500	139 억		843431	N	N	0	N	00	N
22	20240117	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-210	5	-4.88	171693980	41732	139.71	4240	4240	4000	5590	3010	4300	4114.27	3.01	0	2654	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1142	-6.42	4.36	12	0.15	-637.00	937.00	7500	20230322	-45.47	3060	20231113	33.66	4750	-13.89	20240105	4000	2.25	20240117	7500	-45.47	20230322	3060	33.66	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
23	20240117	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-190	5	-4.42	165122040	40126	134.34	4240	4240	4000	5590	3010	4300	4115.09	3.01	0	2810	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1148	-6.45	4.39	12	0.14	-637.00	937.00	7500	20230322	-45.20	3060	20231113	34.31	4750	-13.47	20240105	4000	2.75	20240117	7500	-45.20	20230322	3060	34.31	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
24	20240117	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-180	5	-4.19	151852060	36890	123.50	4240	4240	4000	5590	3010	4300	4116.35	3.01	0	3931	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1150	-6.47	4.40	12	0.13	-637.00	937.00	7500	20230322	-45.07	3060	20231113	34.64	4750	-13.26	20240105	4000	3.00	20240117	7500	-45.07	20230322	3060	34.64	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
25	20240117	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-210	5	-4.88	136431240	33127	110.90	4240	4240	4000	5590	3010	4300	4118.43	3.01	0	2002	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1142	-6.42	4.36	12	0.12	-637.00	937.00	7500	20230322	-45.47	3060	20231113	33.66	4750	-13.89	20240105	4000	2.25	20240117	7500	-45.47	20230322	3060	33.66	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
26	20240117	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-205	5	-4.77	101466740	24585	82.31	4240	4240	4000	5590	3010	4300	4127.18	3.01	0	1969	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1143	-6.43	4.37	12	0.09	-637.00	937.00	7500	20230322	-45.40	3060	20231113	33.82	4750	-13.79	20240105	4000	2.38	20240117	7500	-45.40	20230322	3060	33.82	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
27	20240117	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-175	5	-4.07	94362690	22850	76.50	4240	4240	4000	5590	3010	4300	4129.66	3.01	0	2249	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1152	-6.48	4.40	12	0.08	-637.00	937.00	7500	20230322	-45.00	3060	20231113	34.80	4750	-13.16	20240105	4000	3.12	20240117	7500	-45.00	20230322	3060	34.80	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
28	20240117	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-115	5	-2.67	38297985	9212	30.84	4240	4240	4150	5590	3010	4300	4157.40	3.01	0	1765	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1169	-6.57	4.47	12	0.03	-637.00	937.00	7500	20230322	-44.20	3060	20231113	36.76	4750	-11.89	20240105	4150	0.84	20240117	7500	-44.20	20230322	3060	36.76	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
29	20240117	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-150	5	-3.49	7740440	1857	6.22	4240	4240	4150	5590	3010	4300	4168.25	3.01	0	-260	4460	4380	4265	4185	4070	4322	4127	140	1290	500	3010	5	1	27922396	1159	-6.51	4.43	12	0.01	-637.00	937.00	7500	20230322	-44.67	3060	20231113	35.62	4750	-12.63	20240105	4150	0.00	20240117	7500	-44.67	20230322	3060	35.62	20231113	0.02	N	284620	500	139 억		840748	N	N	0	N	00	N
30	20240116	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-50	5	-1.15	124087660	29534	34.52	4345	4345	4150	5650	3045	4350	4201.00	3.00	0	1806	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1201	-6.75	4.59	12	0.11	-637.00	937.00	7500	20230322	-42.67	3060	20231113	40.52	4750	-9.47	20240105	4150	3.61	20240116	7500	-42.67	20230322	3060	40.52	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
31	20240116	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-165	5	-3.79	111372310	26549	31.03	4345	4345	4150	5650	3045	4350	4194.39	3.00	0	2159	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1169	-6.57	4.47	12	0.10	-637.00	937.00	7500	20230322	-44.20	3060	20231113	36.76	4750	-11.89	20240105	4150	0.84	20240116	7500	-44.20	20230322	3060	36.76	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
32	20240116	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-105	5	-2.41	99426895	23688	27.69	4345	4345	4150	5650	3045	4350	4196.71	3.00	0	1796	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1185	-6.66	4.53	12	0.08	-637.00	937.00	7500	20230322	-43.40	3060	20231113	38.73	4750	-10.63	20240105	4150	2.29	20240116	7500	-43.40	20230322	3060	38.73	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
33	20240116	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-130	5	-2.99	92910960	22149	25.89	4345	4345	4150	5650	3045	4350	4194.11	3.00	0	2228	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1178	-6.62	4.50	12	0.08	-637.00	937.00	7500	20230322	-43.73	3060	20231113	37.91	4750	-11.16	20240105	4150	1.69	20240116	7500	-43.73	20230322	3060	37.91	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
34	20240116	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-150	5	-3.45	88437070	21090	24.65	4345	4345	4150	5650	3045	4350	4192.57	3.00	0	2210	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1173	-6.59	4.48	12	0.08	-637.00	937.00	7500	20230322	-44.00	3060	20231113	37.25	4750	-11.58	20240105	4150	1.20	20240116	7500	-44.00	20230322	3060	37.25	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
35	20240116	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-160	5	-3.68	74607435	17787	20.79	4345	4345	4150	5650	3045	4350	4193.61	3.00	0	1650	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1170	-6.58	4.47	12	0.06	-637.00	937.00	7500	20230322	-44.13	3060	20231113	36.93	4750	-11.79	20240105	4150	0.96	20240116	7500	-44.13	20230322	3060	36.93	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
36	20240116	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-145	5	-3.33	61087930	14553	17.01	4345	4345	4150	5650	3045	4350	4196.56	3.00	0	164	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1174	-6.60	4.49	12	0.05	-637.00	937.00	7500	20230322	-43.93	3060	20231113	37.42	4750	-11.47	20240105	4150	1.33	20240116	7500	-43.93	20230322	3060	37.42	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
37	20240116	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-125	5	-2.87	6025265	1425	1.67	4345	4345	4200	5650	3045	4350	4219.07	3.00	0	347	4670	4510	4340	4180	4010	4425	4095	140	1300	500	3040	5	1	27922396	1180	-6.63	4.51	12	0.01	-637.00	937.00	7500	20230322	-43.67	3060	20231113	38.07	4750	-11.05	20240105	4170	1.32	20240115	7500	-43.67	20230322	3060	38.07	20231113	0.02	N	284620	500	139 억		838928	N	N	0	N	00	N
38	20240115	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-135	5	-3.01	366073135	85544	119.87	4500	4500	4170	5830	3140	4485	4279.35	3.01	0	-1131	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1215	-6.83	4.64	12	0.31	-637.00	937.00	7500	20230322	-42.00	3060	20231113	42.16	4750	-8.42	20240105	4170	4.32	20240115	7500	-42.00	20230322	3060	42.16	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
39	20240115	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-200	5	-4.46	355277220	83042	116.36	4500	4500	4170	5830	3140	4485	4278.28	3.01	0	-793	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1196	-6.73	4.57	12	0.30	-637.00	937.00	7500	20230322	-42.87	3060	20231113	40.03	4750	-9.79	20240105	4170	2.76	20240115	7500	-42.87	20230322	3060	40.03	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
40	20240115	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-280	5	-6.24	323060695	75472	105.75	4500	4500	4170	5830	3140	4485	4280.54	3.01	0	987	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1174	-6.60	4.49	12	0.27	-637.00	937.00	7500	20230322	-43.93	3060	20231113	37.42	4750	-11.47	20240105	4170	0.84	20240115	7500	-43.93	20230322	3060	37.42	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
41	20240115	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-270	5	-6.02	309897645	72331	101.35	4500	4500	4170	5830	3140	4485	4284.44	3.01	0	203	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1177	-6.62	4.50	12	0.26	-637.00	937.00	7500	20230322	-43.80	3060	20231113	37.75	4750	-11.26	20240105	4170	1.08	20240115	7500	-43.80	20230322	3060	37.75	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
42	20240115	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-295	5	-6.58	273380705	63636	89.17	4500	4500	4170	5830	3140	4485	4296.01	3.01	0	2146	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1170	-6.58	4.47	12	0.23	-637.00	937.00	7500	20230322	-44.13	3060	20231113	36.93	4750	-11.79	20240105	4170	0.48	20240115	7500	-44.13	20230322	3060	36.93	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
43	20240115	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-295	5	-6.58	214849840	49672	69.60	4500	4500	4175	5830	3140	4485	4325.37	3.01	0	-1267	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1170	-6.58	4.47	12	0.18	-637.00	937.00	7500	20230322	-44.13	3060	20231113	36.93	4750	-11.79	20240105	4175	0.36	20240115	7500	-44.13	20230322	3060	36.93	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
44	20240115	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-135	5	-3.01	119669015	27360	38.34	4500	4500	4325	5830	3140	4485	4373.87	3.01	0	615	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1215	-6.83	4.64	12	0.10	-637.00	937.00	7500	20230322	-42.00	3060	20231113	42.16	4750	-8.42	20240105	4250	2.35	20240102	7500	-42.00	20230322	3060	42.16	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
45	20240115	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-90	5	-2.01	14286335	3200	4.48	4500	4500	4395	5830	3140	4485	4464.48	3.01	0	-308	4705	4595	4490	4380	4275	4542	4327	140	1345	500	3130	5	1	27922396	1227	-6.90	4.69	12	0.01	-637.00	937.00	7500	20230322	-41.40	3060	20231113	43.63	4750	-7.47	20240105	4250	3.41	20240102	7500	-41.40	20230322	3060	43.63	20231113	0.02	N	284620	500	139 억		840303	N	N	0	N	00	N
46	20240112	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-65	5	-1.43	316554170	71211	186.16	4600	4600	4385	5910	3185	4550	4445.30	3.04	0	-7797	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1252	-7.04	4.79	12	0.26	-637.00	937.00	7500	20230322	-40.20	3060	20231113	46.57	4750	-5.58	20240105	4250	5.53	20240102	7500	-40.20	20230322	3060	46.57	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
47	20240112	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-130	5	-2.86	302792410	68106	178.05	4600	4600	4385	5910	3185	4550	4445.90	3.04	0	-7304	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1234	-6.94	4.72	12	0.24	-637.00	937.00	7500	20230322	-41.07	3060	20231113	44.44	4750	-6.95	20240105	4250	4.00	20240102	7500	-41.07	20230322	3060	44.44	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
48	20240112	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-165	5	-3.63	285292445	64133	167.66	4600	4600	4385	5910	3185	4550	4448.45	3.04	0	-6800	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1224	-6.88	4.68	12	0.23	-637.00	937.00	7500	20230322	-41.53	3060	20231113	43.30	4750	-7.68	20240105	4250	3.18	20240102	7500	-41.53	20230322	3060	43.30	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
49	20240112	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-70	5	-1.54	190300190	42604	111.38	4600	4600	4410	5910	3185	4550	4466.72	3.04	0	-6567	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1251	-7.03	4.78	12	0.15	-637.00	937.00	7500	20230322	-40.27	3060	20231113	46.41	4750	-5.68	20240105	4250	5.41	20240102	7500	-40.27	20230322	3060	46.41	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
50	20240112	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-110	5	-2.42	160406460	35868	93.77	4600	4600	4410	5910	3185	4550	4472.13	3.04	0	-6193	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1240	-6.97	4.74	12	0.13	-637.00	937.00	7500	20230322	-40.80	3060	20231113	45.10	4750	-6.53	20240105	4250	4.47	20240102	7500	-40.80	20230322	3060	45.10	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
51	20240112	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-80	5	-1.76	150237785	33582	87.79	4600	4600	4410	5910	3185	4550	4473.76	3.04	0	-5474	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1248	-7.02	4.77	12	0.12	-637.00	937.00	7500	20230322	-40.40	3060	20231113	46.08	4750	-5.89	20240105	4250	5.18	20240102	7500	-40.40	20230322	3060	46.08	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
52	20240112	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-140	5	-3.08	129264505	28869	75.47	4600	4600	4410	5910	3185	4550	4477.62	3.04	0	-4487	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1231	-6.92	4.71	12	0.10	-637.00	937.00	7500	20230322	-41.20	3060	20231113	44.12	4750	-7.16	20240105	4250	3.76	20240102	7500	-41.20	20230322	3060	44.12	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
53	20240112	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-85	5	-1.87	45666035	10084	26.36	4600	4600	4465	5910	3185	4550	4528.56	3.04	0	-4026	4643	4596	4528	4481	4413	4620	4505	140	1360	500	3180	5	1	27922396	1247	-7.01	4.77	12	0.04	-637.00	937.00	7500	20230322	-40.47	3060	20231113	45.92	4750	-6.00	20240105	4250	5.06	20240102	7500	-40.47	20230322	3060	45.92	20231113	0.02	N	284620	500	139 억		847831	N	N	0	N	00	N
54	20240111	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	40	2	0.89	164185775	36385	54.31	4465	4575	4460	5860	3160	4510	4512.49	3.02	0	3722	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1270	-7.14	4.86	12	0.13	-637.00	937.00	7500	20230322	-39.33	3060	20231113	48.69	4750	-4.21	20240105	4250	7.06	20240102	7500	-39.33	20230322	3060	48.69	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
55	20240111	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-40	5	-0.89	160223105	35513	53.01	4465	4575	4460	5860	3160	4510	4511.70	3.02	0	3723	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1248	-7.02	4.77	12	0.13	-637.00	937.00	7500	20230322	-40.40	3060	20231113	46.08	4750	-5.89	20240105	4250	5.18	20240102	7500	-40.40	20230322	3060	46.08	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
56	20240111	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-10	5	-0.22	110099835	24393	36.41	4465	4575	4460	5860	3160	4510	4513.65	3.02	0	3144	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1257	-7.06	4.80	12	0.09	-637.00	937.00	7500	20230322	-40.00	3060	20231113	47.06	4750	-5.26	20240105	4250	5.88	20240102	7500	-40.00	20230322	3060	47.06	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
57	20240111	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	15	2	0.33	95848030	21226	31.68	4465	4575	4460	5860	3160	4510	4515.72	3.02	0	2387	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1263	-7.10	4.83	12	0.08	-637.00	937.00	7500	20230322	-39.67	3060	20231113	47.88	4750	-4.74	20240105	4250	6.47	20240102	7500	-39.67	20230322	3060	47.88	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
58	20240111	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	40	2	0.89	79283035	17554	26.20	4465	4575	4460	5860	3160	4510	4516.70	3.02	0	2972	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1270	-7.14	4.86	12	0.06	-637.00	937.00	7500	20230322	-39.33	3060	20231113	48.69	4750	-4.21	20240105	4250	7.06	20240102	7500	-39.33	20230322	3060	48.69	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
59	20240111	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	50	2	1.11	76199730	16876	25.19	4465	4575	4460	5860	3160	4510	4515.43	3.02	0	2974	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1273	-7.16	4.87	12	0.06	-637.00	937.00	7500	20230322	-39.20	3060	20231113	49.02	4750	-4.00	20240105	4250	7.29	20240102	7500	-39.20	20230322	3060	49.02	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
60	20240111	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	55	2	1.22	57239430	12711	18.97	4465	4570	4460	5860	3160	4510	4502.87	3.02	0	2537	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1275	-7.17	4.87	12	0.05	-637.00	937.00	7500	20230322	-39.13	3060	20231113	49.18	4750	-3.89	20240105	4250	7.41	20240102	7500	-39.13	20230322	3060	49.18	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
61	20240111	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-35	5	-0.78	10278015	2292	3.42	4465	4530	4460	5860	3160	4510	4477.55	3.02	0	564	4746	4627	4531	4412	4316	4580	4365	140	1350	500	3150	5	1	27922396	1250	-7.03	4.78	12	0.01	-637.00	937.00	7500	20230322	-40.33	3060	20231113	46.24	4750	-5.79	20240105	4250	5.29	20240102	7500	-40.33	20230322	3060	46.24	20231113	0.02	N	284620	500	139 억		844108	N	N	0	N	00	N
62	20240110	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-45	5	-0.99	293641060	64856	108.56	4580	4650	4435	5920	3190	4555	4527.60	3.06	0	-10362	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1259	-7.08	4.81	12	0.23	-637.00	937.00	7500	20230322	-39.87	3060	20231113	47.39	4750	-5.05	20240105	4250	6.12	20240102	7500	-39.87	20230322	3060	47.39	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
63	20240110	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-75	5	-1.65	288154940	63639	106.52	4580	4650	4435	5920	3190	4555	4527.96	3.06	0	-10251	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1251	-7.03	4.78	12	0.23	-637.00	937.00	7500	20230322	-40.27	3060	20231113	46.41	4750	-5.68	20240105	4250	5.41	20240102	7500	-40.27	20230322	3060	46.41	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
64	20240110	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-30	5	-0.66	262478705	57928	96.96	4580	4650	4435	5920	3190	4555	4531.12	3.06	0	-10032	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1263	-7.10	4.83	12	0.21	-637.00	937.00	7500	20230322	-39.67	3060	20231113	47.88	4750	-4.74	20240105	4250	6.47	20240102	7500	-39.67	20230322	3060	47.88	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
65	20240110	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-40	5	-0.88	240961230	53181	89.02	4580	4650	4435	5920	3190	4555	4530.96	3.06	0	-9952	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1261	-7.09	4.82	12	0.19	-637.00	937.00	7500	20230322	-39.80	3060	20231113	47.55	4750	-4.95	20240105	4250	6.24	20240102	7500	-39.80	20230322	3060	47.55	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
66	20240110	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-115	5	-2.52	211786985	46659	78.10	4580	4650	4435	5920	3190	4555	4539.04	3.06	0	-10142	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1240	-6.97	4.74	12	0.17	-637.00	937.00	7500	20230322	-40.80	3060	20231113	45.10	4750	-6.53	20240105	4250	4.47	20240102	7500	-40.80	20230322	3060	45.10	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
67	20240110	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-65	5	-1.43	189706985	41719	69.83	4580	4650	4435	5920	3190	4555	4547.26	3.06	0	-10726	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1254	-7.05	4.79	12	0.15	-637.00	937.00	7500	20230322	-40.13	3060	20231113	46.73	4750	-5.47	20240105	4250	5.65	20240102	7500	-40.13	20230322	3060	46.73	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
68	20240110	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-85	5	-1.87	166494385	36515	61.12	4580	4650	4435	5920	3190	4555	4559.62	3.06	0	-10719	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1248	-7.02	4.77	12	0.13	-637.00	937.00	7500	20230322	-40.40	3060	20231113	46.08	4750	-5.89	20240105	4250	5.18	20240102	7500	-40.40	20230322	3060	46.08	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
69	20240110	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	20	2	0.44	37884845	8225	13.77	4580	4650	4560	5920	3190	4555	4606.06	3.06	0	-4550	4645	4600	4535	4490	4425	4567	4457	140	1365	500	3180	5	1	27922396	1277	-7.18	4.88	12	0.03	-637.00	937.00	7500	20230322	-39.00	3060	20231113	49.51	4750	-3.68	20240105	4250	7.65	20240102	7500	-39.00	20230322	3060	49.51	20231113	0.02	N	284620	500	139 억		854469	N	N	0	N	00	N
70	20240109	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-25	5	-0.55	264632510	58796	53.01	4580	4580	4470	5950	3210	4580	4500.19	3.04	0	6038	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1272	-7.15	4.86	12	0.21	-637.00	937.00	7500	20230322	-39.27	3060	20231113	48.86	4750	-4.11	20240105	4250	7.18	20240102	7500	-39.27	20230322	3060	48.86	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
71	20240109	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-75	5	-1.64	236775735	52652	47.47	4580	4580	4470	5950	3210	4580	4496.99	3.04	0	6253	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1258	-7.07	4.81	12	0.19	-637.00	937.00	7500	20230322	-39.93	3060	20231113	47.22	4750	-5.16	20240105	4250	6.00	20240102	7500	-39.93	20230322	3060	47.22	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
72	20240109	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-95	5	-2.07	218510770	48591	43.81	4580	4580	4470	5950	3210	4580	4496.94	3.04	0	5883	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1252	-7.04	4.79	12	0.17	-637.00	937.00	7500	20230322	-40.20	3060	20231113	46.57	4750	-5.58	20240105	4250	5.53	20240102	7500	-40.20	20230322	3060	46.57	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
73	20240109	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-85	5	-1.86	193701005	43068	38.83	4580	4580	4470	5950	3210	4580	4497.56	3.04	0	6383	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1255	-7.06	4.80	12	0.15	-637.00	937.00	7500	20230322	-40.07	3060	20231113	46.90	4750	-5.37	20240105	4250	5.76	20240102	7500	-40.07	20230322	3060	46.90	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
74	20240109	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-45	5	-0.98	173510105	38586	34.79	4580	4580	4470	5950	3210	4580	4496.71	3.04	0	6408	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1266	-7.12	4.84	12	0.14	-637.00	937.00	7500	20230322	-39.53	3060	20231113	48.20	4750	-4.53	20240105	4250	6.71	20240102	7500	-39.53	20230322	3060	48.20	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
75	20240109	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-105	5	-2.29	128271410	28527	25.72	4580	4580	4470	5950	3210	4580	4496.49	3.04	0	3505	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1250	-7.03	4.78	12	0.10	-637.00	937.00	7500	20230322	-40.33	3060	20231113	46.24	4750	-5.79	20240105	4250	5.29	20240102	7500	-40.33	20230322	3060	46.24	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
76	20240109	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-85	5	-1.86	86267070	19167	17.28	4580	4580	4470	5950	3210	4580	4500.81	3.04	0	3084	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1255	-7.06	4.80	12	0.07	-637.00	937.00	7500	20230322	-40.07	3060	20231113	46.90	4750	-5.37	20240105	4250	5.76	20240102	7500	-40.07	20230322	3060	46.90	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
77	20240109	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	0	3	0.00	23147185	5118	4.61	4580	4580	4470	5950	3210	4580	4522.70	3.04	0	466	4790	4685	4595	4490	4400	4640	4445	140	1370	500	3200	5	1	27922396	1279	-7.19	4.89	12	0.02	-637.00	937.00	7500	20230322	-38.93	3060	20231113	49.67	4750	-3.58	20240105	4250	7.76	20240102	7500	-38.93	20230322	3060	49.67	20231113	0.02	N	284620	500	139 억		848431	N	N	0	N	00	N
78	20240108	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	0	3	0.00	505179760	110332	38.08	4700	4700	4505	5950	3210	4580	4578.72	3.06	0	-6048	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1279	-7.19	4.89	12	0.40	-637.00	937.00	7500	20230322	-38.93	3060	20231113	49.67	4750	-3.58	20240105	4250	7.76	20240102	7500	-38.93	20230322	3060	49.67	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
79	20240108	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-70	5	-1.53	494442700	107964	37.26	4700	4700	4505	5950	3210	4580	4579.70	3.06	0	-5831	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1259	-7.08	4.81	12	0.39	-637.00	937.00	7500	20230322	-39.87	3060	20231113	47.39	4750	-5.05	20240105	4250	6.12	20240102	7500	-39.87	20230322	3060	47.39	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
80	20240108	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-45	5	-0.98	414954675	90363	31.19	4700	4700	4515	5950	3210	4580	4592.09	3.06	0	-4633	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1266	-7.12	4.84	12	0.32	-637.00	937.00	7500	20230322	-39.53	3060	20231113	48.20	4750	-4.53	20240105	4250	6.71	20240102	7500	-39.53	20230322	3060	48.20	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
81	20240108	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-50	5	-1.09	375670885	81688	28.19	4700	4700	4515	5950	3210	4580	4598.85	3.06	0	-4510	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1265	-7.11	4.83	12	0.29	-637.00	937.00	7500	20230322	-39.60	3060	20231113	48.04	4750	-4.63	20240105	4250	6.59	20240102	7500	-39.60	20230322	3060	48.04	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
82	20240108	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-45	5	-0.98	348540280	75715	26.13	4700	4700	4515	5950	3210	4580	4603.32	3.06	0	-4068	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1266	-7.12	4.84	12	0.27	-637.00	937.00	7500	20230322	-39.53	3060	20231113	48.20	4750	-4.53	20240105	4250	6.71	20240102	7500	-39.53	20230322	3060	48.20	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
83	20240108	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	10	2	0.22	305600205	66236	22.86	4700	4700	4540	5950	3210	4580	4613.81	3.06	0	-4205	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1282	-7.21	4.90	12	0.24	-637.00	937.00	7500	20230322	-38.80	3060	20231113	50.00	4750	-3.37	20240105	4250	8.00	20240102	7500	-38.80	20230322	3060	50.00	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
84	20240108	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	40	2	0.87	215776455	46575	16.08	4700	4700	4580	5950	3210	4580	4632.88	3.06	0	-6430	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1290	-7.25	4.93	12	0.17	-637.00	937.00	7500	20230322	-38.40	3060	20231113	50.98	4750	-2.74	20240105	4250	8.71	20240102	7500	-38.40	20230322	3060	50.98	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
85	20240108	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	20	2	0.44	80738940	17531	6.05	4700	4700	4580	5950	3210	4580	4605.50	3.06	0	-3723	4976	4777	4551	4352	4126	4877	4452	140	1370	500	3200	5	1	27922396	1284	-7.22	4.91	12	0.06	-637.00	937.00	7500	20230322	-38.67	3060	20231113	50.33	4750	-3.16	20240105	4250	8.24	20240102	7500	-38.67	20230322	3060	50.33	20231113	0.02	N	284620	500	139 억		854000	N	N	0	N	00	N
86	20240105	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	170	2	3.85	1323264805	289721	244.01	4410	4750	4325	5730	3090	4410	4567.37	3.06	0	2485	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1279	-7.19	4.89	12	1.04	-637.00	937.00	7500	20230322	-38.93	3060	20231113	49.67	4750	-3.58	20240105	4250	7.76	20240102	7500	-38.93	20230322	3060	49.67	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
87	20240105	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	210	2	4.76	1279915550	280303	236.08	4410	4750	4325	5730	3090	4410	4566.19	3.06	0	3736	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1290	-7.25	4.93	12	1.00	-637.00	937.00	7500	20230322	-38.40	3060	20231113	50.98	4750	-2.74	20240105	4250	8.71	20240102	7500	-38.40	20230322	3060	50.98	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
88	20240105	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	165	2	3.74	961042010	211784	178.37	4410	4750	4325	5730	3090	4410	4537.84	3.06	0	10023	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1277	-7.18	4.88	12	0.76	-637.00	937.00	7500	20230322	-39.00	3060	20231113	49.51	4750	-3.68	20240105	4250	7.65	20240102	7500	-39.00	20230322	3060	49.51	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
89	20240105	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	80	2	1.81	275556215	61756	52.01	4410	4600	4325	5730	3090	4410	4462.02	3.06	0	8090	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1254	-7.05	4.79	12	0.22	-637.00	937.00	7500	20230322	-40.13	3060	20231113	46.73	4640	-3.23	20240103	4250	5.65	20240102	7500	-40.13	20230322	3060	46.73	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
90	20240105	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	15	2	0.34	185807110	41682	35.11	4410	4600	4325	5730	3090	4410	4457.73	3.06	0	352	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1236	-6.95	4.72	12	0.15	-637.00	937.00	7500	20230322	-41.00	3060	20231113	44.61	4640	-4.63	20240103	4250	4.12	20240102	7500	-41.00	20230322	3060	44.61	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
91	20240105	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	25	2	0.57	156705100	35109	29.57	4410	4600	4325	5730	3090	4410	4463.39	3.06	0	-938	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1238	-6.96	4.73	12	0.13	-637.00	937.00	7500	20230322	-40.87	3060	20231113	44.93	4640	-4.42	20240103	4250	4.35	20240102	7500	-40.87	20230322	3060	44.93	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
92	20240105	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	60	2	1.36	141112575	31592	26.61	4410	4600	4325	5730	3090	4410	4466.72	3.06	0	-802	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1248	-7.02	4.77	12	0.11	-637.00	937.00	7500	20230322	-40.40	3060	20231113	46.08	4640	-3.66	20240103	4250	5.18	20240102	7500	-40.40	20230322	3060	46.08	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
93	20240105	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-70	5	-1.59	13470870	3099	2.61	4410	4410	4325	5730	3090	4410	4346.84	3.06	0	932	4756	4582	4451	4277	4146	4517	4212	140	1320	500	3080	5	1	27922396	1212	-6.81	4.63	12	0.01	-637.00	937.00	7500	20230322	-42.13	3060	20231113	41.83	4640	-6.47	20240103	4250	2.12	20240102	7500	-42.13	20230322	3060	41.83	20231113	0.02	N	284620	500	139 억		853362	N	N	0	N	00	N
94	20240104	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-130	5	-2.86	515549190	116999	67.26	4625	4625	4320	5900	3180	4540	4406.21	3.21	0	-43745	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1231	-6.92	4.71	12	0.42	-637.00	937.00	7500	20230322	-41.20	3060	20231113	44.12	4640	-4.96	20240103	4250	3.76	20240102	7500	-41.20	20230322	3060	44.12	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
95	20240104	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-155	5	-3.41	505950620	114809	66.00	4625	4625	4320	5900	3180	4540	4406.66	3.21	0	-43298	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1224	-6.88	4.68	12	0.41	-637.00	937.00	7500	20230322	-41.53	3060	20231113	43.30	4640	-5.50	20240103	4250	3.18	20240102	7500	-41.53	20230322	3060	43.30	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
96	20240104	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-130	5	-2.86	410319610	92867	53.39	4625	4625	4350	5900	3180	4540	4418.10	3.21	0	-36044	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1231	-6.92	4.71	12	0.33	-637.00	937.00	7500	20230322	-41.20	3060	20231113	44.12	4640	-4.96	20240103	4250	3.76	20240102	7500	-41.20	20230322	3060	44.12	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
97	20240104	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-110	5	-2.42	383475920	86749	49.87	4625	4625	4350	5900	3180	4540	4420.25	3.21	0	-33153	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1237	-6.95	4.73	12	0.31	-637.00	937.00	7500	20230322	-40.93	3060	20231113	44.77	4640	-4.53	20240103	4250	4.24	20240102	7500	-40.93	20230322	3060	44.77	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
98	20240104	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-140	5	-3.08	348933325	78883	45.35	4625	4625	4350	5900	3180	4540	4423.13	3.21	0	-30123	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1229	-6.91	4.70	12	0.28	-637.00	937.00	7500	20230322	-41.33	3060	20231113	43.79	4640	-5.17	20240103	4250	3.53	20240102	7500	-41.33	20230322	3060	43.79	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
99	20240104	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-120	5	-2.64	270856170	61090	35.12	4625	4625	4400	5900	3180	4540	4433.37	3.21	0	-20549	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1234	-6.94	4.72	12	0.22	-637.00	937.00	7500	20230322	-41.07	3060	20231113	44.44	4640	-4.74	20240103	4250	4.00	20240102	7500	-41.07	20230322	3060	44.44	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
100	20240104	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-120	5	-2.64	194578020	43783	25.17	4625	4625	4400	5900	3180	4540	4443.71	3.21	0	-13219	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1234	-6.94	4.72	12	0.16	-637.00	937.00	7500	20230322	-41.07	3060	20231113	44.44	4640	-4.74	20240103	4250	4.00	20240102	7500	-41.07	20230322	3060	44.44	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
101	20240104	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-60	5	-1.32	36429855	8065	4.64	4625	4625	4440	5900	3180	4540	4516.45	3.21	0	-135	4810	4675	4505	4370	4200	4742	4437	140	1360	500	3170	5	1	27922396	1251	-7.03	4.78	12	0.03	-637.00	937.00	7500	20230322	-40.27	3060	20231113	46.41	4640	-3.45	20240103	4250	5.41	20240102	7500	-40.27	20230322	3060	46.41	20231113	0.02	N	284620	500	139 억		897064	N	N	0	N	00	N
102	20240103	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	155	2	3.53	770568530	172769	130.29	4385	4640	4335	5700	3070	4385	4459.74	3.20	0	3826	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1268	-7.13	4.85	12	0.62	-637.00	937.00	7500	20230322	-39.47	3060	20231113	48.37	4640	-2.16	20240103	4250	6.82	20240102	7500	-39.47	20230322	3060	48.37	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
103	20240103	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	175	2	3.99	698712720	156926	118.34	4385	4640	4335	5700	3070	4385	4452.50	3.20	0	2111	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1273	-7.16	4.87	12	0.56	-637.00	937.00	7500	20230322	-39.20	3060	20231113	49.02	4640	-1.72	20240103	4250	7.29	20240102	7500	-39.20	20230322	3060	49.02	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
104	20240103	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	5	2	0.11	314465450	71765	54.12	4385	4510	4335	5700	3070	4385	4381.88	3.20	0	-9790	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1226	-6.89	4.69	12	0.26	-637.00	937.00	7500	20230322	-41.47	3060	20231113	43.46	4510	-2.66	20240103	4250	3.29	20240102	7500	-41.47	20230322	3060	43.46	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
105	20240103	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-5	5	-0.11	293330990	66918	50.46	4385	4510	4335	5700	3070	4385	4383.44	3.20	0	-9261	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1223	-6.88	4.67	12	0.24	-637.00	937.00	7500	20230322	-41.60	3060	20231113	43.14	4510	-2.88	20240103	4250	3.06	20240102	7500	-41.60	20230322	3060	43.14	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
106	20240103	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-40	5	-0.91	262298010	59790	45.09	4385	4510	4335	5700	3070	4385	4386.99	3.20	0	-9058	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1213	-6.82	4.64	12	0.21	-637.00	937.00	7500	20230322	-42.07	3060	20231113	41.99	4510	-3.66	20240103	4250	2.24	20240102	7500	-42.07	20230322	3060	41.99	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
107	20240103	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	10	2	0.23	205939865	46853	35.33	4385	4510	4335	5700	3070	4385	4395.45	3.20	0	-7236	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1227	-6.90	4.69	12	0.17	-637.00	937.00	7500	20230322	-41.40	3060	20231113	43.63	4510	-2.55	20240103	4250	3.41	20240102	7500	-41.40	20230322	3060	43.63	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
108	20240103	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-35	5	-0.80	178333955	40533	30.57	4385	4510	4335	5700	3070	4385	4399.72	3.20	0	-5879	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1215	-6.83	4.64	12	0.15	-637.00	937.00	7500	20230322	-42.00	3060	20231113	42.16	4510	-3.55	20240103	4250	2.35	20240102	7500	-42.00	20230322	3060	42.16	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
109	20240103	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	35	2	0.80	57128715	12906	9.73	4385	4510	4350	5700	3070	4385	4426.52	3.20	0	-4196	4568	4476	4363	4271	4158	4522	4317	140	1315	500	3060	5	1	27922396	1234	-6.94	4.72	12	0.05	-637.00	937.00	7500	20230322	-41.07	3060	20231113	44.44	4510	-2.00	20240103	4250	4.00	20240102	7500	-41.07	20230322	3060	44.44	20231113	0.02	N	284620	500	139 억		893714	N	N	0	N	00	N
110	20240102	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	65	2	1.50	574766200	131804	107.25	4340	4455	4250	5610	3025	4320	4360.64	3.21	0	2818	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1224	-6.88	4.68	12	0.47	-637.00	937.00	7500	20230322	-41.53	3060	20231113	43.30	4455	-1.57	20240102	4250	3.18	20240102	7500	-41.53	20230322	3060	43.30	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
111	20240102	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	35	2	0.81	557932150	127959	104.12	4340	4455	4250	5610	3025	4320	4360.24	3.21	0	2478	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1216	-6.84	4.65	12	0.46	-637.00	937.00	7500	20230322	-41.93	3060	20231113	42.32	4455	-2.24	20240102	4250	2.47	20240102	7500	-41.93	20230322	3060	42.32	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
112	20240102	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	95	2	2.20	507736220	116508	94.80	4340	4455	4250	5610	3025	4320	4357.95	3.21	0	5665	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1233	-6.93	4.71	12	0.42	-637.00	937.00	7500	20230322	-41.13	3060	20231113	44.28	4455	-0.90	20240102	4250	3.88	20240102	7500	-41.13	20230322	3060	44.28	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
113	20240102	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	50	2	1.16	348134110	80335	65.37	4340	4395	4250	5610	3025	4320	4333.53	3.21	0	-7073	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1220	-6.86	4.66	12	0.29	-637.00	937.00	7500	20230322	-41.73	3060	20231113	42.81	4395	-0.57	20240102	4250	2.82	20240102	7500	-41.73	20230322	3060	42.81	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
114	20240102	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	10	2	0.23	271841460	62850	51.14	4340	4395	4250	5610	3025	4320	4325.24	3.21	0	-6773	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1209	-6.80	4.62	12	0.23	-637.00	937.00	7500	20230322	-42.27	3060	20231113	41.50	4395	-1.48	20240102	4250	1.88	20240102	7500	-42.27	20230322	3060	41.50	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
115	20240102	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	10	2	0.23	167335415	38860	31.62	4340	4370	4250	5610	3025	4320	4306.11	3.21	0	-13234	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1209	-6.80	4.62	12	0.14	-637.00	937.00	7500	20230322	-42.27	3060	20231113	41.50	4370	-0.92	20240102	4250	1.88	20240102	7500	-42.27	20230322	3060	41.50	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
116	20240102	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-50	5	-1.16	37717560	8770	7.14	4340	4355	4260	5610	3025	4320	4300.75	3.21	0	-3209	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1192	-6.70	4.56	12	0.03	-637.00	937.00	7500	20230322	-43.07	3060	20231113	39.54	4355	-1.95	20240102	4260	0.23	20240102	7500	-43.07	20230322	3060	39.54	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N
117	20240102	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	0	0	0.00	0	0	0	5610	3025	4320	0.00	3.21	0	0	4563	4441	4268	4146	3973	4502	4207	140	1290	500	3020	5	1	27922396	1206	-6.78	4.61	12	0.00	-637.00	937.00	7500	20230322	-42.40	3060	20231113	41.18	0	0.00	0	0	0.00	0	7500	-42.40	20230322	3060	41.18	20231113	0.02	N	284620	500	139 억		895050	N	N	0	N	00	N