KissMeData/068930/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	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	12073370	2102	50.36	5750	5760	5720	7480	4040	5760	5743.75	2.12	0	-394	5833	5796	5763	5726	5693	5780	5710	149	1720	500	4140	10	1	27675342	1589	9.38	1.03	12	0.01	612.00	5595.00	7210	20230309	-20.39	5480	20231030	4.74	5980	-4.01	20240102	5660	1.41	20240118	7210	-20.39	20230309	5480	4.74	20231030	0.25	N	068930	500	149 억		586136	N	N	0	N	00	N
3	20240123	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-10	5	-0.17	9820420	1709	40.94	5750	5760	5730	7480	4040	5760	5746.30	2.12	0	-229	5833	5796	5763	5726	5693	5780	5710	149	1720	500	4140	10	1	27675342	1591	9.40	1.03	12	0.01	612.00	5595.00	7210	20230309	-20.25	5480	20231030	4.93	5980	-3.85	20240102	5660	1.59	20240118	7210	-20.25	20230309	5480	4.93	20231030	0.25	N	068930	500	149 억		586136	N	N	0	N	00	N
4	20240123	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	7773370	1353	32.41	5750	5760	5730	7480	4040	5760	5745.28	2.12	0	-8	5833	5796	5763	5726	5693	5780	5710	149	1720	500	4140	10	1	27675342	1594	9.41	1.03	12	0.00	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5660	1.77	20240118	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		586136	N	N	0	N	00	N
5	20240123	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	3026700	527	12.63	5750	5760	5740	7480	4040	5760	5743.26	2.12	0	65	5833	5796	5763	5726	5693	5780	5710	149	1720	500	4140	10	1	27675342	1594	9.41	1.03	12	0.00	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5660	1.77	20240118	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		586136	N	N	0	N	00	N
6	20240119	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	10	2	0.17	70934290	12330	77.92	5750	5820	5660	7470	4030	5750	5752.98	2.09	0	4736	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1594	9.41	1.03	12	0.04	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5660	1.77	20240119	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
7	20240119	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	10	2	0.17	67588430	11749	74.25	5750	5820	5660	7470	4030	5750	5752.70	2.09	0	4632	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1594	9.41	1.03	12	0.04	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5660	1.77	20240119	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
8	20240119	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	10	2	0.17	66955520	11639	73.56	5750	5820	5660	7470	4030	5750	5752.69	2.09	0	4630	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1594	9.41	1.03	12	0.04	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5660	1.77	20240119	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
9	20240119	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-30	5	-0.52	61712170	10726	67.79	5750	5820	5660	7470	4030	5750	5753.51	2.09	0	4164	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1583	9.35	1.02	12	0.04	612.00	5595.00	7210	20230309	-20.67	5480	20231030	4.38	5980	-4.35	20240102	5660	1.06	20240119	7210	-20.67	20230309	5480	4.38	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
10	20240119	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-40	5	-0.70	60341300	10486	66.27	5750	5820	5660	7470	4030	5750	5754.46	2.09	0	4158	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1580	9.33	1.02	12	0.04	612.00	5595.00	7210	20230309	-20.80	5480	20231030	4.20	5980	-4.52	20240102	5660	0.88	20240119	7210	-20.80	20230309	5480	4.20	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
11	20240119	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	10	2	0.17	41746150	7234	45.72	5750	5820	5750	7470	4030	5750	5770.83	2.09	0	2597	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1594	9.41	1.03	12	0.03	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5660	1.77	20240118	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
12	20240119	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	50	2	0.87	13428040	2326	14.70	5750	5820	5750	7470	4030	5750	5773.02	2.09	0	370	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1605	9.48	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5660	2.47	20240118	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
13	20240119	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	0	3	0.00	879810	153	0.97	5750	5760	5750	7470	4030	5750	5750.39	2.09	0	30	5903	5826	5743	5666	5583	5865	5705	149	1720	500	4140	10	1	27675342	1591	9.40	1.03	12	0.00	612.00	5595.00	7210	20230309	-20.25	5480	20231030	4.93	5980	-3.85	20240102	5660	1.59	20240118	7210	-20.25	20230309	5480	4.93	20231030	0.25	N	068930	500	149 억		579098	N	N	0	N	00	N
14	20240118	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	90543200	15823	189.72	5720	5820	5660	7430	4010	5720	5722.25	2.08	0	-2921	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1591	9.40	1.03	12	0.06	612.00	5595.00	7210	20230309	-20.25	5480	20231030	4.93	5980	-3.85	20240102	5660	1.59	20240118	7210	-20.25	20230309	5480	4.93	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
15	20240118	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-20	5	-0.35	84130260	14699	176.25	5720	5820	5660	7430	4010	5720	5723.54	2.08	0	-2481	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1577	9.31	1.02	12	0.05	612.00	5595.00	7210	20230309	-20.94	5480	20231030	4.01	5980	-4.68	20240102	5660	0.71	20240118	7210	-20.94	20230309	5480	4.01	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
16	20240118	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	0	3	0.00	59451390	10364	124.27	5720	5820	5710	7430	4010	5720	5736.34	2.08	0	-488	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1583	9.35	1.02	12	0.04	612.00	5595.00	7210	20230309	-20.67	5480	20231030	4.38	5980	-4.35	20240102	5670	0.88	20240104	7210	-20.67	20230309	5480	4.38	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
17	20240118	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	52397220	9130	109.47	5720	5820	5710	7430	4010	5720	5739.02	2.08	0	318	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1586	9.36	1.02	12	0.03	612.00	5595.00	7210	20230309	-20.53	5480	20231030	4.56	5980	-4.18	20240102	5670	1.06	20240104	7210	-20.53	20230309	5480	4.56	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
18	20240118	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	47380300	8253	98.96	5720	5820	5710	7430	4010	5720	5740.98	2.08	0	1013	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1586	9.36	1.02	12	0.03	612.00	5595.00	7210	20230309	-20.53	5480	20231030	4.56	5980	-4.18	20240102	5670	1.06	20240104	7210	-20.53	20230309	5480	4.56	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
19	20240118	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	37439240	6518	78.15	5720	5820	5710	7430	4010	5720	5743.98	2.08	0	1252	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1591	9.40	1.03	12	0.02	612.00	5595.00	7210	20230309	-20.25	5480	20231030	4.93	5980	-3.85	20240102	5670	1.41	20240104	7210	-20.25	20230309	5480	4.93	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
20	20240118	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	50	2	0.87	22598900	3932	47.15	5720	5820	5710	7430	4010	5720	5747.43	2.08	0	868	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1597	9.43	1.03	12	0.01	612.00	5595.00	7210	20230309	-19.97	5480	20231030	5.29	5980	-3.51	20240102	5670	1.76	20240104	7210	-19.97	20230309	5480	5.29	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
21	20240118	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	40	2	0.70	749410	131	1.57	5720	5770	5720	7430	4010	5720	5720.69	2.08	0	9	5900	5810	5760	5670	5620	5785	5645	149	1710	500	4110	10	1	27675342	1594	9.41	1.03	12	0.00	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5670	1.59	20240104	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		575474	N	N	0	N	00	N
22	20240117	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-70	5	-1.21	47855650	8340	83.35	5790	5850	5710	7520	4060	5790	5738.09	2.09	0	-2716	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1583	9.35	1.02	12	0.03	612.00	5595.00	7210	20230309	-20.67	5480	20231030	4.38	5980	-4.35	20240102	5670	0.88	20240104	7210	-20.67	20230309	5480	4.38	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
23	20240117	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-70	5	-1.21	41089060	7157	71.53	5790	5850	5710	7520	4060	5790	5741.10	2.09	0	-2395	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1583	9.35	1.02	12	0.03	612.00	5595.00	7210	20230309	-20.67	5480	20231030	4.38	5980	-4.35	20240102	5670	0.88	20240104	7210	-20.67	20230309	5480	4.38	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
24	20240117	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-50	5	-0.86	33048660	5751	57.48	5790	5850	5730	7520	4060	5790	5746.59	2.09	0	-1574	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1589	9.38	1.03	12	0.02	612.00	5595.00	7210	20230309	-20.39	5480	20231030	4.74	5980	-4.01	20240102	5670	1.23	20240104	7210	-20.39	20230309	5480	4.74	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
25	20240117	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-40	5	-0.69	25234500	4388	43.85	5790	5850	5730	7520	4060	5790	5750.80	2.09	0	-1441	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1591	9.40	1.03	12	0.02	612.00	5595.00	7210	20230309	-20.25	5480	20231030	4.93	5980	-3.85	20240102	5670	1.41	20240104	7210	-20.25	20230309	5480	4.93	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
26	20240117	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-20	5	-0.35	9537270	1652	16.51	5790	5850	5760	7520	4060	5790	5773.17	2.09	0	-1117	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1597	9.43	1.03	12	0.01	612.00	5595.00	7210	20230309	-19.97	5480	20231030	5.29	5980	-3.51	20240102	5670	1.76	20240104	7210	-19.97	20230309	5480	5.29	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
27	20240117	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	0	3	0.00	4822650	834	8.33	5790	5850	5760	7520	4060	5790	5782.55	2.09	0	-376	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1602	9.46	1.03	12	0.00	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
28	20240117	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	10	2	0.17	3826850	662	6.62	5790	5850	5760	7520	4060	5790	5780.74	2.09	0	-363	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1605	9.48	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
29	20240117	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	40	2	0.69	950690	164	1.64	5790	5850	5780	7520	4060	5790	5796.89	2.09	0	-19	5890	5840	5800	5750	5710	5865	5775	149	1730	500	4160	10	1	27675342	1613	9.53	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.25	N	068930	500	149 억		577646	N	N	0	N	00	N
30	20240116	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-10	5	-0.17	57803330	9996	114.58	5760	5850	5760	7540	4060	5800	5782.65	2.09	0	-2375	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1602	9.46	1.03	12	0.04	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
31	20240116	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-10	5	-0.17	55800000	9650	110.61	5760	5850	5760	7540	4060	5800	5782.38	2.09	0	-2306	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1602	9.46	1.03	12	0.03	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
32	20240116	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-10	5	-0.17	50703050	8769	100.52	5760	5850	5760	7540	4060	5800	5782.08	2.09	0	-1576	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1602	9.46	1.03	12	0.03	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
33	20240116	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	40	2	0.69	41262420	7137	81.81	5760	5850	5760	7540	4060	5800	5781.48	2.09	0	-1323	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1616	9.54	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
34	20240116	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-20	5	-0.34	22310130	3867	44.33	5760	5800	5760	7540	4060	5800	5769.36	2.09	0	-1064	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1600	9.44	1.03	12	0.01	612.00	5595.00	7210	20230309	-19.83	5480	20231030	5.47	5980	-3.34	20240102	5670	1.94	20240104	7210	-19.83	20230309	5480	5.47	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
35	20240116	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-40	5	-0.69	21647080	3752	43.01	5760	5800	5760	7540	4060	5800	5769.48	2.09	0	-1061	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1594	9.41	1.03	12	0.01	612.00	5595.00	7210	20230309	-20.11	5480	20231030	5.11	5980	-3.68	20240102	5670	1.59	20240104	7210	-20.11	20230309	5480	5.11	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
36	20240116	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-30	5	-0.52	8759900	1516	17.38	5760	5800	5760	7540	4060	5800	5778.30	2.09	0	-606	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1597	9.43	1.03	12	0.01	612.00	5595.00	7210	20230309	-19.97	5480	20231030	5.29	5980	-3.51	20240102	5670	1.76	20240104	7210	-19.97	20230309	5480	5.29	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
37	20240116	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-10	5	-0.17	339920	59	0.68	5760	5790	5760	7540	4060	5800	5761.36	2.09	0	-6	5846	5822	5796	5772	5746	5810	5760	149	1740	500	4170	10	1	27675342	1602	9.46	1.03	12	0.00	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		579428	N	N	0	N	00	N
38	20240115	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-40	5	-0.68	50404760	8698	171.02	5820	5820	5770	7590	4090	5840	5794.98	2.09	56	1840	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1605	9.48	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
39	20240115	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-40	5	-0.68	45754460	7896	155.25	5820	5820	5770	7590	4090	5840	5794.64	2.09	56	1902	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1605	9.48	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
40	20240115	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-60	5	-1.03	42044720	7255	142.65	5820	5820	5780	7590	4090	5840	5795.27	2.09	56	2144	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1600	9.44	1.03	12	0.03	612.00	5595.00	7210	20230309	-19.83	5480	20231030	5.47	5980	-3.34	20240102	5670	1.94	20240104	7210	-19.83	20230309	5480	5.47	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
41	20240115	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-50	5	-0.86	30871550	5328	104.76	5820	5820	5780	7590	4090	5840	5794.21	2.09	56	557	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1602	9.46	1.03	12	0.02	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
42	20240115	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-30	5	-0.51	26605600	4592	90.29	5820	5820	5780	7590	4090	5840	5793.90	2.09	56	403	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1608	9.49	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
43	20240115	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-40	5	-0.68	13622890	2349	46.19	5820	5820	5790	7590	4090	5840	5799.44	2.09	56	306	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1605	9.48	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
44	20240115	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-40	5	-0.68	5344200	921	18.11	5820	5820	5790	7590	4090	5840	5802.61	2.09	56	-5	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1605	9.48	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
45	20240115	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-50	5	-0.86	645120	111	2.18	5820	5820	5790	7590	4090	5840	5811.89	2.09	56	-11	5906	5872	5836	5802	5766	5855	5785	149	1750	500	4200	10	1	27675342	1602	9.46	1.03	12	0.00	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5670	2.12	20240104	7210	-19.69	20230309	5480	5.66	20231030	0.25	N	068930	500	149 억		577582	N	N	0	N	00	N
46	20240112	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-30	5	-0.51	29544820	5080	63.25	5870	5870	5800	7630	4110	5870	5815.91	2.09	0	-521	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1616	9.54	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
47	20240112	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-50	5	-0.85	28653980	4927	61.34	5870	5870	5800	7630	4110	5870	5815.71	2.09	0	-463	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1611	9.51	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5670	2.65	20240104	7210	-19.28	20230309	5480	6.20	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
48	20240112	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-40	5	-0.68	26839060	4615	57.46	5870	5870	5800	7630	4110	5870	5815.61	2.09	0	-345	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1613	9.53	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
49	20240112	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-70	5	-1.19	23263770	4000	49.80	5870	5870	5800	7630	4110	5870	5815.94	2.09	0	-192	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1605	9.48	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
50	20240112	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-30	5	-0.51	3332290	570	7.10	5870	5870	5810	7630	4110	5870	5846.12	2.09	0	-192	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1616	9.54	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
51	20240112	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-30	5	-0.51	3273890	560	6.97	5870	5870	5810	7630	4110	5870	5846.23	2.09	0	-192	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1616	9.54	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
52	20240112	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-50	5	-0.85	3250540	556	6.92	5870	5870	5810	7630	4110	5870	5846.29	2.09	0	-192	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1611	9.51	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5670	2.65	20240104	7210	-19.28	20230309	5480	6.20	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
53	20240112	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-50	5	-0.85	1832790	313	3.90	5870	5870	5810	7630	4110	5870	5855.56	2.09	0	-140	5916	5892	5846	5822	5776	5905	5835	149	1760	500	4220	10	1	27675342	1611	9.51	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5670	2.65	20240104	7210	-19.28	20230309	5480	6.20	20231030	0.25	N	068930	500	149 억		578028	N	N	0	N	00	N
54	20240111	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	20	2	0.34	46798050	8024	307.79	5870	5870	5800	7600	4100	5850	5832.26	2.09	0	-1251	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1625	9.59	1.05	12	0.03	612.00	5595.00	7210	20230309	-18.59	5480	20231030	7.12	5980	-1.84	20240102	5670	3.53	20240104	7210	-18.59	20230309	5480	7.12	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
55	20240111	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-10	5	-0.17	42188280	7238	277.64	5870	5870	5800	7600	4100	5850	5828.72	2.09	0	-1168	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1616	9.54	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
56	20240111	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	39840800	6835	262.18	5870	5870	5800	7600	4100	5850	5828.94	2.09	0	-1011	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1613	9.53	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
57	20240111	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	25774520	4426	169.77	5870	5870	5800	7600	4100	5850	5823.43	2.09	0	-880	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1619	9.56	1.05	12	0.02	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
58	20240111	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-30	5	-0.51	16780840	2883	110.59	5870	5870	5800	7600	4100	5850	5820.62	2.09	0	-429	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1611	9.51	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5670	2.65	20240104	7210	-19.28	20230309	5480	6.20	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
59	20240111	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	4654540	800	30.69	5870	5870	5800	7600	4100	5850	5818.18	2.09	0	-340	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1613	9.53	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
60	20240111	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	3710080	638	24.47	5870	5870	5800	7600	4100	5850	5815.17	2.09	0	-340	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1613	9.53	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
61	20240111	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	193170	33	1.27	5870	5870	5840	7600	4100	5850	5853.64	2.09	0	-27	5896	5872	5836	5812	5776	5885	5825	149	1750	500	4210	10	1	27675342	1619	9.56	1.05	12	0.00	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.25	N	068930	500	149 억		578954	N	N	0	N	00	N
62	20240110	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	15191430	2607	22.86	5810	5860	5800	7600	4100	5850	5827.17	2.09	0	-663	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1619	9.56	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
63	20240110	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	14175330	2433	21.34	5810	5860	5800	7600	4100	5850	5826.28	2.09	0	-537	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1613	9.53	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
64	20240110	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	13515520	2320	20.35	5810	5860	5800	7600	4100	5850	5825.66	2.09	0	-445	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1619	9.56	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
65	20240110	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-10	5	-0.17	12738880	2187	19.18	5810	5860	5800	7600	4100	5850	5824.82	2.09	0	-427	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1616	9.54	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
66	20240110	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	10	2	0.17	11904470	2044	17.93	5810	5860	5800	7600	4100	5850	5824.10	2.09	0	-353	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1622	9.58	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.72	5480	20231030	6.93	5980	-2.01	20240102	5670	3.35	20240104	7210	-18.72	20230309	5480	6.93	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
67	20240110	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-20	5	-0.34	9794190	1683	14.76	5810	5860	5800	7600	4100	5850	5819.48	2.09	0	-342	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1613	9.53	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
68	20240110	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-10	5	-0.17	7356900	1264	11.09	5810	5860	5810	7600	4100	5850	5820.33	2.09	0	-322	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1616	9.54	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
69	20240110	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	0	3	0.00	3919470	674	5.91	5810	5860	5810	7600	4100	5850	5815.24	2.09	0	-321	5916	5882	5816	5782	5716	5900	5800	149	1750	500	4210	10	1	27675342	1619	9.56	1.05	12	0.00	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.26	N	068930	500	149 억		579296	N	N	0	N	00	N
70	20240109	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	10	2	0.17	66133300	11374	75.71	5840	5850	5750	7590	4090	5840	5814.43	2.09	0	119	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1619	9.56	1.05	12	0.04	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
71	20240109	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-20	5	-0.34	62395280	10734	71.45	5840	5850	5750	7590	4090	5840	5812.86	2.09	0	226	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1611	9.51	1.04	12	0.04	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5670	2.65	20240104	7210	-19.28	20230309	5480	6.20	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
72	20240109	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	44314980	7635	50.82	5840	5840	5750	7590	4090	5840	5804.19	2.09	0	249	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1613	9.53	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
73	20240109	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	43294670	7460	49.66	5840	5840	5750	7590	4090	5840	5803.58	2.09	0	406	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1613	9.53	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
74	20240109	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	39583990	6824	45.42	5840	5840	5750	7590	4090	5840	5800.70	2.09	0	422	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1616	9.54	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
75	20240109	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	37368530	6444	42.89	5840	5840	5750	7590	4090	5840	5798.96	2.09	0	495	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1613	9.53	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
76	20240109	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-10	5	-0.17	29467200	5087	33.86	5840	5840	5750	7590	4090	5840	5792.65	2.09	0	632	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1613	9.53	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
77	20240109	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-30	5	-0.51	145520	25	0.17	5840	5840	5810	7590	4090	5840	5820.80	2.09	0	-15	5913	5876	5833	5796	5753	5855	5775	149	1750	500	4200	10	1	27675342	1608	9.49	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.26	N	068930	500	149 억		579177	N	N	0	N	00	N
78	20240108	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	87589200	15023	127.43	5850	5870	5790	7590	4090	5840	5830.34	2.10	-2499	-1537	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1616	9.54	1.04	12	0.05	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
79	20240108	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-30	5	-0.51	86164770	14778	125.35	5850	5870	5790	7590	4090	5840	5830.61	2.10	-2499	-1561	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1608	9.49	1.04	12	0.05	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
80	20240108	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-20	5	-0.34	84293940	14456	122.62	5850	5870	5790	7590	4090	5840	5831.07	2.10	-2499	-1425	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1611	9.51	1.04	12	0.05	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5670	2.65	20240104	7210	-19.28	20230309	5480	6.20	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
81	20240108	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	0	3	0.00	54429970	9322	79.07	5850	5870	5800	7590	4090	5840	5838.87	2.10	-2499	-1404	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1616	9.54	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
82	20240108	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	20	2	0.34	30658560	5252	44.55	5850	5860	5800	7590	4090	5840	5837.50	2.10	-2499	-497	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1622	9.58	1.05	12	0.02	612.00	5595.00	7210	20230309	-18.72	5480	20231030	6.93	5980	-2.01	20240102	5670	3.35	20240104	7210	-18.72	20230309	5480	6.93	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
83	20240108	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	20	2	0.34	19682450	3376	28.64	5850	5860	5800	7590	4090	5840	5830.11	2.10	-2499	-486	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1622	9.58	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.72	5480	20231030	6.93	5980	-2.01	20240102	5670	3.35	20240104	7210	-18.72	20230309	5480	6.93	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
84	20240108	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	10	2	0.17	9572230	1645	13.95	5850	5860	5800	7590	4090	5840	5818.98	2.10	-2499	-456	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1619	9.56	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.86	5480	20231030	6.75	5980	-2.17	20240102	5670	3.17	20240104	7210	-18.86	20230309	5480	6.75	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
85	20240108	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-40	5	-0.68	3329420	572	4.85	5850	5860	5800	7590	4090	5840	5820.66	2.10	-2499	-287	5913	5876	5813	5776	5713	5895	5795	149	1750	500	4200	10	1	27675342	1605	9.48	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.26	N	068930	500	149 억		580714	N	N	0	N	00	N
86	20240105	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	30	2	0.52	66422910	11436	26.97	5790	5850	5750	7550	4070	5810	5807.50	2.11	0	-258	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1616	9.54	1.04	12	0.04	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5670	3.00	20240104	7210	-19.00	20230309	5480	6.57	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
87	20240105	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	20	2	0.34	59602710	10265	24.20	5790	5850	5750	7550	4070	5810	5806.40	2.11	0	-251	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1613	9.53	1.04	12	0.04	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
88	20240105	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	20	2	0.34	56726110	9772	23.04	5790	5850	5750	7550	4070	5810	5804.96	2.11	0	-252	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1613	9.53	1.04	12	0.04	612.00	5595.00	7210	20230309	-19.14	5480	20231030	6.39	5980	-2.51	20240102	5670	2.82	20240104	7210	-19.14	20230309	5480	6.39	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
89	20240105	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	0	3	0.00	55379820	9541	22.50	5790	5850	5750	7550	4070	5810	5804.40	2.11	0	-248	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1608	9.49	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
90	20240105	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	0	3	0.00	45736230	7881	18.58	5790	5830	5750	7550	4070	5810	5803.35	2.11	0	-220	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1608	9.49	1.04	12	0.03	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
91	20240105	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	0	3	0.00	31455280	5422	12.79	5790	5830	5750	7550	4070	5810	5801.42	2.11	0	-221	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1608	9.49	1.04	12	0.02	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
92	20240105	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-10	5	-0.17	11353240	1966	4.64	5790	5800	5750	7550	4070	5810	5774.79	2.11	0	-825	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1605	9.48	1.04	12	0.01	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
93	20240105	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-10	5	-0.17	4049880	702	1.66	5790	5800	5760	7550	4070	5810	5769.06	2.11	0	-524	5903	5856	5763	5716	5623	5880	5740	149	1740	500	4180	10	1	27675342	1605	9.48	1.04	12	0.00	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5670	2.29	20240104	7210	-19.56	20230309	5480	5.84	20231030	0.27	N	068930	500	149 억		583456	N	N	0	N	00	N
94	20240104	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	20	2	0.35	241429980	42292	105.78	5790	5810	5670	7520	4060	5790	5708.64	2.08	0	6800	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1608	9.49	1.04	12	0.15	612.00	5595.00	7210	20230309	-19.42	5480	20231030	6.02	5980	-2.84	20240102	5670	2.47	20240104	7210	-19.42	20230309	5480	6.02	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
95	20240104	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-60	5	-1.04	233376150	40896	102.29	5790	5790	5670	7520	4060	5790	5706.58	2.08	0	6828	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1586	9.36	1.02	12	0.15	612.00	5595.00	7210	20230309	-20.53	5480	20231030	4.56	5980	-4.18	20240102	5670	1.06	20240104	7210	-20.53	20230309	5480	4.56	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
96	20240104	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-40	5	-0.69	207064160	36298	90.79	5790	5790	5670	7520	4060	5790	5704.56	2.08	0	6516	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1591	9.40	1.03	12	0.13	612.00	5595.00	7210	20230309	-20.25	5480	20231030	4.93	5980	-3.85	20240102	5670	1.41	20240104	7210	-20.25	20230309	5480	4.93	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
97	20240104	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-60	5	-1.04	116021390	20331	50.85	5790	5790	5670	7520	4060	5790	5706.62	2.08	0	1351	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1586	9.36	1.02	12	0.07	612.00	5595.00	7210	20230309	-20.53	5480	20231030	4.56	5980	-4.18	20240102	5670	1.06	20240104	7210	-20.53	20230309	5480	4.56	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
98	20240104	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-80	5	-1.38	111385580	19520	48.82	5790	5790	5670	7520	4060	5790	5706.23	2.08	0	1351	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1580	9.33	1.02	12	0.07	612.00	5595.00	7210	20230309	-20.80	5480	20231030	4.20	5980	-4.52	20240102	5670	0.71	20240104	7210	-20.80	20230309	5480	4.20	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
99	20240104	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-100	5	-1.73	106650780	18689	46.74	5790	5790	5670	7520	4060	5790	5706.61	2.08	0	1351	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1575	9.30	1.02	12	0.07	612.00	5595.00	7210	20230309	-21.08	5480	20231030	3.83	5980	-4.85	20240102	5670	0.35	20240104	7210	-21.08	20230309	5480	3.83	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
100	20240104	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-70	5	-1.21	61268940	10705	26.78	5790	5790	5700	7520	4060	5790	5723.39	2.08	0	1324	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1583	9.35	1.02	12	0.04	612.00	5595.00	7210	20230309	-20.67	5480	20231030	4.38	5980	-4.35	20240102	5700	0.35	20240104	7210	-20.67	20230309	5480	4.38	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
101	20240104	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-20	5	-0.35	7374390	1280	3.20	5790	5790	5730	7520	4060	5790	5761.24	2.08	0	-280	5943	5866	5823	5746	5703	5845	5725	149	1730	500	4160	10	1	27675342	1597	9.43	1.03	12	0.00	612.00	5595.00	7210	20230309	-19.97	5480	20231030	5.29	5980	-3.51	20240102	5730	0.70	20240104	7210	-19.97	20230309	5480	5.29	20231030	0.27	N	068930	500	149 억		576350	N	N	0	N	00	N
102	20240103	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-110	5	-1.86	230636190	39554	190.01	5860	5900	5780	7670	4130	5900	5830.93	2.14	0	-924	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1602	9.46	1.03	12	0.14	612.00	5595.00	7210	20230309	-19.69	5480	20231030	5.66	5980	-3.18	20240102	5780	0.17	20240103	7210	-19.69	20230309	5480	5.66	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
103	20240103	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-80	5	-1.36	218323520	37430	179.80	5860	5900	5780	7670	4130	5900	5832.85	2.14	0	-888	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1611	9.51	1.04	12	0.14	612.00	5595.00	7210	20230309	-19.28	5480	20231030	6.20	5980	-2.68	20240102	5780	0.69	20240103	7210	-19.28	20230309	5480	6.20	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
104	20240103	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-100	5	-1.69	166204830	28442	136.63	5860	5900	5780	7670	4130	5900	5843.64	2.14	0	-877	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1605	9.48	1.04	12	0.10	612.00	5595.00	7210	20230309	-19.56	5480	20231030	5.84	5980	-3.01	20240102	5780	0.35	20240103	7210	-19.56	20230309	5480	5.84	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
105	20240103	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-60	5	-1.02	104074730	17776	85.39	5860	5900	5820	7670	4130	5900	5854.79	2.14	0	-853	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1616	9.54	1.04	12	0.06	612.00	5595.00	7210	20230309	-19.00	5480	20231030	6.57	5980	-2.34	20240102	5820	0.34	20240103	7210	-19.00	20230309	5480	6.57	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
106	20240103	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-40	5	-0.68	93621320	15984	76.78	5860	5900	5830	7670	4130	5900	5857.19	2.14	0	-495	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1622	9.58	1.05	12	0.06	612.00	5595.00	7210	20230309	-18.72	5480	20231030	6.93	5980	-2.01	20240102	5830	0.51	20240103	7210	-18.72	20230309	5480	6.93	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
107	20240103	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-40	5	-0.68	60622480	10333	49.64	5860	5900	5850	7670	4130	5900	5866.88	2.14	0	-499	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1622	9.58	1.05	12	0.04	612.00	5595.00	7210	20230309	-18.72	5480	20231030	6.93	5980	-2.01	20240102	5850	0.17	20240103	7210	-18.72	20230309	5480	6.93	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
108	20240103	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-30	5	-0.51	23579390	4016	19.29	5860	5900	5860	7670	4130	5900	5871.36	2.14	0	-1008	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1625	9.59	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.59	5480	20231030	7.12	5980	-1.84	20240102	5850	0.34	20240102	7210	-18.59	20230309	5480	7.12	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
109	20240103	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-10	5	-0.17	1184870	202	0.97	5860	5900	5860	7670	4130	5900	5865.69	2.14	0	-1	6040	5970	5910	5840	5780	6005	5875	149	1770	500	4240	10	1	27675342	1630	9.62	1.05	12	0.00	612.00	5595.00	7210	20230309	-18.31	5480	20231030	7.48	5980	-1.51	20240102	5850	0.68	20240102	7210	-18.31	20230309	5480	7.48	20231030	0.27	N	068930	500	149 억		591248	N	N	0	N	00	N
110	20240102	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-50	5	-0.84	122310660	20816	147.16	5890	5980	5850	7730	4170	5950	5875.80	2.14	0	-740	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1633	9.64	1.05	12	0.08	612.00	5595.00	7210	20230309	-18.17	5480	20231030	7.66	5980	-1.34	20240102	5850	0.85	20240102	7210	-18.17	20230309	5480	7.66	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
111	20240102	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-40	5	-0.67	113282710	19286	136.34	5890	5980	5850	7730	4170	5950	5873.83	2.14	0	-531	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1636	9.66	1.06	12	0.07	612.00	5595.00	7210	20230309	-18.03	5480	20231030	7.85	5980	-1.17	20240102	5850	1.03	20240102	7210	-18.03	20230309	5480	7.85	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
112	20240102	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-50	5	-0.84	87530400	14917	105.46	5890	5980	5850	7730	4170	5950	5867.83	2.14	0	-444	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1633	9.64	1.05	12	0.05	612.00	5595.00	7210	20230309	-18.17	5480	20231030	7.66	5980	-1.34	20240102	5850	0.85	20240102	7210	-18.17	20230309	5480	7.66	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
113	20240102	130556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-70	5	-1.18	82990280	14145	100.00	5890	5980	5850	7730	4170	5950	5867.11	2.14	0	-376	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1627	9.61	1.05	12	0.05	612.00	5595.00	7210	20230309	-18.45	5480	20231030	7.30	5980	-1.67	20240102	5850	0.51	20240102	7210	-18.45	20230309	5480	7.30	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
114	20240102	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-70	5	-1.18	60853220	10380	73.38	5890	5980	5850	7730	4170	5950	5862.55	2.14	0	-276	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1627	9.61	1.05	12	0.04	612.00	5595.00	7210	20230309	-18.45	5480	20231030	7.30	5980	-1.67	20240102	5850	0.51	20240102	7210	-18.45	20230309	5480	7.30	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
115	20240102	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-70	5	-1.18	8703440	1479	10.46	5890	5980	5870	7730	4170	5950	5884.68	2.14	0	-186	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1627	9.61	1.05	12	0.01	612.00	5595.00	7210	20230309	-18.45	5480	20231030	7.30	5980	-1.67	20240102	5870	0.17	20240102	7210	-18.45	20230309	5480	7.30	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
116	20240102	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-50	5	-0.84	2044290	347	2.45	5890	5980	5890	7730	4170	5950	5891.33	2.14	0	188	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1633	9.64	1.05	12	0.00	612.00	5595.00	7210	20230309	-18.17	5480	20231030	7.66	5980	-1.34	20240102	5890	0.17	20240102	7210	-18.17	20230309	5480	7.66	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N
117	20240102	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	0	0	0.00	0	0	0	7730	4170	5950	0.00	2.14	0	0	6063	6006	5933	5876	5803	5970	5840	149	1780	500	4280	10	1	27675342	1647	9.72	1.06	12	0.00	612.00	5595.00	7210	20230309	-17.48	5480	20231030	8.58	0	0.00	0	0	0.00	0	7210	-17.48	20230309	5480	8.58	20231030	0.28	N	068930	500	149 억		591988	N	N	0	N	00	N