KissMeData/040420/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	120456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	-10	5	-0.14	30000680	4349	57.09	6940	6940	6890	8980	4840	6910	6898.29	6.93	0	-154	6923	6916	6903	6896	6883	6920	6900	85	2070	500	4970	10	1	15677552	1082	8.14	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.51	6890	20240123	0.15	7010	-1.57	20240102	6890	0.15	20240123	7460	-7.51	20230609	6890	0.15	20240123	0.25	N	040420	500	84 억		1087093	N	N	0	N	00	N
3	20240123	110455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6910	0	3	0.00	20675780	2997	39.34	6940	6940	6890	8980	4840	6910	6898.83	6.93	0	-154	6923	6916	6903	6896	6883	6920	6900	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.37	6890	20240123	0.29	7010	-1.43	20240102	6890	0.29	20240123	7460	-7.37	20230609	6890	0.29	20240123	0.25	N	040420	500	84 억		1087093	N	N	0	N	00	N
4	20240123	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	3171970	459	6.03	6940	6940	6900	8980	4840	6910	6910.61	6.93	0	0	6923	6916	6903	6896	6883	6920	6900	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1087093	N	N	0	N	00	N
5	20240123	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	20	2	0.29	783700	113	1.48	6940	6940	6930	8980	4840	6910	6935.40	6.93	0	0	6923	6916	6903	6896	6883	6920	6900	85	2070	500	4970	10	1	15677552	1086	8.17	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.10	6890	20240117	0.58	7010	-1.14	20240102	6890	0.58	20240117	7460	-7.10	20230609	6890	0.58	20240117	0.25	N	040420	500	84 억		1087093	N	N	0	N	00	N
6	20240119	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	69296020	10036	133.19	6950	6950	6900	8980	4840	6910	6904.74	6.95	0	-2297	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
7	20240119	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	59582760	8629	114.52	6950	6950	6900	8980	4840	6910	6904.94	6.95	0	-1707	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1082	8.14	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.51	6890	20240117	0.15	7010	-1.57	20240102	6890	0.15	20240117	7460	-7.51	20230609	6890	0.15	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
8	20240119	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	36564030	5293	70.25	6950	6950	6900	8980	4840	6910	6908.00	6.95	0	-501	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
9	20240119	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	10	2	0.14	20108900	2910	38.62	6950	6950	6900	8980	4840	6910	6910.27	6.95	0	-361	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.24	6890	20240117	0.44	7010	-1.28	20240102	6890	0.44	20240117	7460	-7.24	20230609	6890	0.44	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
10	20240119	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	19036550	2755	36.56	6950	6950	6900	8980	4840	6910	6909.82	6.95	0	-361	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
11	20240119	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	10	2	0.14	15918320	2304	30.58	6950	6950	6900	8980	4840	6910	6908.99	6.95	0	-361	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.24	6890	20240117	0.44	7010	-1.28	20240102	6890	0.44	20240117	7460	-7.24	20230609	6890	0.44	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
12	20240119	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	10174210	1473	19.55	6950	6950	6900	8980	4840	6910	6907.14	6.95	0	0	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
13	20240119	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	40	2	0.58	194600	28	0.37	6950	6950	6950	8980	4840	6910	6950.00	6.95	0	0	6970	6940	6920	6890	6870	6955	6905	85	2070	500	4970	10	1	15677552	1090	8.20	1.26	12	0.00	848.00	5497.00	7460	20230609	-6.84	6890	20240117	0.87	7010	-0.86	20240102	6890	0.87	20240117	7460	-6.84	20230609	6890	0.87	20240117	0.25	N	040420	500	84 억		1089389	N	N	0	N	00	N
14	20240118	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	52146090	7535	44.37	6900	6950	6900	8970	4830	6900	6920.52	6.95	0	-98	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1083	8.15	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
15	20240118	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	35641120	5145	30.30	6900	6950	6900	8970	4830	6900	6927.33	6.95	0	-82	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1083	8.15	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
16	20240118	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	30	2	0.43	23081430	3331	19.62	6900	6950	6900	8970	4830	6900	6929.28	6.95	0	-79	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1086	8.17	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.10	6890	20240117	0.58	7010	-1.14	20240102	6890	0.58	20240117	7460	-7.10	20230609	6890	0.58	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
17	20240118	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	20	2	0.29	21453020	3096	18.23	6900	6950	6900	8970	4830	6900	6929.27	6.95	0	-79	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1085	8.16	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.24	6890	20240117	0.44	7010	-1.28	20240102	6890	0.44	20240117	7460	-7.24	20230609	6890	0.44	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
18	20240118	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	40	2	0.58	17849280	2576	15.17	6900	6950	6900	8970	4830	6900	6929.07	6.95	0	-79	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1088	8.18	1.26	12	0.02	848.00	5497.00	7460	20230609	-6.97	6890	20240117	0.73	7010	-1.00	20240102	6890	0.73	20240117	7460	-6.97	20230609	6890	0.73	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
19	20240118	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	50	2	0.72	11181970	1614	9.50	6900	6950	6900	8970	4830	6900	6928.11	6.95	0	-79	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1090	8.20	1.26	12	0.01	848.00	5497.00	7460	20230609	-6.84	6890	20240117	0.87	7010	-0.86	20240102	6890	0.87	20240117	7460	-6.84	20230609	6890	0.87	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
20	20240118	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	50	2	0.72	6369830	921	5.42	6900	6950	6900	8970	4830	6900	6916.21	6.95	0	3	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1090	8.20	1.26	12	0.01	848.00	5497.00	7460	20230609	-6.84	6890	20240117	0.87	7010	-0.86	20240102	6890	0.87	20240117	7460	-6.84	20230609	6890	0.87	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
21	20240118	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	10	2	0.14	55220	8	0.05	6900	6910	6900	8970	4830	6900	6902.50	6.95	0	0	6960	6930	6910	6880	6860	6920	6870	85	2070	500	4960	10	1	15677552	1083	8.15	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1089487	N	N	0	N	00	N
22	20240117	160449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	-40	5	-0.58	117048690	16956	112.51	6930	6940	6890	9020	4860	6940	6903.08	6.95	0	-659	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1082	8.14	1.26	12	0.11	848.00	5497.00	7460	20230609	-7.51	6890	20240117	0.15	7010	-1.57	20240102	6890	0.15	20240117	7460	-7.51	20230609	6890	0.15	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
23	20240117	150451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-50	5	-0.72	104272350	15104	100.23	6930	6940	6890	9020	4860	6940	6903.62	6.95	0	-659	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1080	8.12	1.25	12	0.10	848.00	5497.00	7460	20230609	-7.64	6890	20240117	0.00	7010	-1.71	20240102	6890	0.00	20240117	7460	-7.64	20230609	6890	0.00	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
24	20240117	140449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-50	5	-0.72	91625780	13270	88.06	6930	6940	6890	9020	4860	6940	6904.73	6.95	0	-657	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1080	8.12	1.25	12	0.08	848.00	5497.00	7460	20230609	-7.64	6890	20240117	0.00	7010	-1.71	20240102	6890	0.00	20240117	7460	-7.64	20230609	6890	0.00	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
25	20240117	130450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-50	5	-0.72	82934040	12009	79.69	6930	6940	6890	9020	4860	6940	6905.99	6.95	0	-657	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1080	8.12	1.25	12	0.08	848.00	5497.00	7460	20230609	-7.64	6890	20240117	0.00	7010	-1.71	20240102	6890	0.00	20240117	7460	-7.64	20230609	6890	0.00	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
26	20240117	120451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6910	-30	5	-0.43	59069940	8550	56.74	6930	6940	6890	9020	4860	6940	6908.76	6.95	0	-657	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1083	8.15	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.37	6890	20240117	0.29	7010	-1.43	20240102	6890	0.29	20240117	7460	-7.37	20230609	6890	0.29	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
27	20240117	110451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-20	5	-0.29	40860290	5913	39.24	6930	6940	6900	9020	4860	6940	6910.25	6.95	0	-657	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1085	8.16	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.24	6900	20240117	0.29	7010	-1.28	20240102	6900	0.29	20240117	7460	-7.24	20230609	6900	0.29	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
28	20240117	100448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-20	5	-0.29	33445300	4841	32.12	6930	6940	6900	9020	4860	6940	6908.76	6.95	0	-636	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1085	8.16	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.24	6900	20240117	0.29	7010	-1.28	20240102	6900	0.29	20240117	7460	-7.24	20230609	6900	0.29	20240117	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
29	20240117	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-20	5	-0.29	1648570	238	1.58	6930	6940	6920	9020	4860	6940	6926.76	6.95	0	21	7000	6970	6940	6910	6880	6955	6895	85	2080	500	4990	10	1	15677552	1085	8.16	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.24	6910	20231227	0.14	7010	-1.28	20240102	6910	0.14	20240105	7460	-7.24	20230609	6910	0.14	20231227	0.25	N	040420	500	84 억		1090146	N	N	0	N	00	N
30	20240116	160448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	-30	5	-0.43	104367860	15067	246.47	6970	6970	6910	9060	4880	6970	6926.91	6.95	0	217	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1088	8.18	1.26	12	0.10	848.00	5497.00	7460	20230609	-6.97	6910	20240116	0.43	7010	-1.00	20240102	6910	0.43	20240116	7460	-6.97	20230609	6910	0.43	20240116	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
31	20240116	150448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	-30	5	-0.43	96709420	13963	228.41	6970	6970	6910	9060	4880	6970	6926.12	6.95	0	241	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1088	8.18	1.26	12	0.09	848.00	5497.00	7460	20230609	-6.97	6910	20240116	0.43	7010	-1.00	20240102	6910	0.43	20240116	7460	-6.97	20230609	6910	0.43	20240116	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
32	20240116	140450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	-20	5	-0.29	94907990	13703	224.16	6970	6970	6910	9060	4880	6970	6926.07	6.95	0	241	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1090	8.20	1.26	12	0.09	848.00	5497.00	7460	20230609	-6.84	6910	20240116	0.58	7010	-0.86	20240102	6910	0.58	20240116	7460	-6.84	20230609	6910	0.58	20240116	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
33	20240116	130449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6930	-40	5	-0.57	80185710	11577	189.38	6970	6970	6910	9060	4880	6970	6926.29	6.95	0	206	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1086	8.17	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.10	6910	20240116	0.29	7010	-1.14	20240102	6910	0.29	20240116	7460	-7.10	20230609	6910	0.29	20240116	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
34	20240116	120448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	-20	5	-0.29	77236520	11152	182.43	6970	6970	6910	9060	4880	6970	6925.80	6.95	0	206	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1090	8.20	1.26	12	0.07	848.00	5497.00	7460	20230609	-6.84	6910	20240116	0.58	7010	-0.86	20240102	6910	0.58	20240116	7460	-6.84	20230609	6910	0.58	20240116	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
35	20240116	110447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	-20	5	-0.29	71080410	10264	167.90	6970	6970	6910	9060	4880	6970	6925.22	6.95	0	206	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1090	8.20	1.26	12	0.07	848.00	5497.00	7460	20230609	-6.84	6910	20240116	0.58	7010	-0.86	20240102	6910	0.58	20240116	7460	-6.84	20230609	6910	0.58	20240116	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
36	20240116	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-20	5	-0.29	22179540	3198	52.31	6970	6970	6930	9060	4880	6970	6935.44	6.95	0	203	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1090	8.20	1.26	12	0.02	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
37	20240116	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	27880	4	0.07	6970	6970	6970	9060	4880	6970	6970.00	6.95	0	0	6996	6982	6956	6942	6916	6990	6950	85	2090	500	5010	10	1	15677552	1093	8.22	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1089929	N	N	0	N	00	N
38	20240115	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	42504080	6113	48.04	6970	6970	6930	9070	4890	6980	6953.06	6.95	0	-13	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.04	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
39	20240115	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-20	5	-0.29	40581720	5837	45.87	6970	6970	6930	9070	4890	6980	6952.49	6.95	0	-4	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1091	8.21	1.27	12	0.04	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
40	20240115	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	36843640	5300	41.65	6970	6970	6930	9070	4890	6980	6951.62	6.95	0	-2	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.03	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
41	20240115	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-30	5	-0.43	36286820	5220	41.02	6970	6970	6930	9070	4890	6980	6951.49	6.95	0	-2	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1090	8.20	1.26	12	0.03	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
42	20240115	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-20	5	-0.29	11867660	1704	13.39	6970	6970	6950	9070	4890	6980	6964.58	6.95	0	-2	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1091	8.21	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
43	20240115	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	9261450	1330	10.45	6970	6970	6950	9070	4890	6980	6963.48	6.95	0	-2	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
44	20240115	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	7027310	1009	7.93	6970	6970	6950	9070	4890	6980	6964.61	6.95	0	-1	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
45	20240115	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-20	5	-0.29	62670	9	0.07	6970	6970	6950	9070	4890	6980	6961.25	6.95	0	0	7013	6996	6963	6946	6913	7005	6955	85	2090	500	5020	10	1	15677552	1091	8.21	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1089942	N	N	0	N	00	N
46	20240112	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	0	3	0.00	88486260	12725	224.59	6980	6980	6930	9070	4890	6980	6953.73	6.96	0	-999	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1094	8.23	1.27	12	0.08	848.00	5497.00	7460	20230609	-6.43	6910	20231227	1.01	7010	-0.43	20240102	6910	1.01	20240105	7460	-6.43	20230609	6910	1.01	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
47	20240112	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-20	5	-0.29	86470220	12435	219.47	6980	6980	6930	9070	4890	6980	6953.78	6.96	0	-996	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1091	8.21	1.27	12	0.08	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
48	20240112	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-30	5	-0.43	55112540	7931	139.98	6980	6980	6940	9070	4890	6980	6949.00	6.96	0	-157	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1090	8.20	1.26	12	0.05	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
49	20240112	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-30	5	-0.43	38687910	5566	98.24	6980	6980	6940	9070	4890	6980	6950.76	6.96	0	-157	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1090	8.20	1.26	12	0.04	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
50	20240112	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-30	5	-0.43	30578760	4399	77.64	6980	6980	6940	9070	4890	6980	6951.30	6.96	0	-157	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1090	8.20	1.26	12	0.03	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
51	20240112	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	6882580	989	17.45	6980	6980	6950	9070	4890	6980	6959.13	6.96	0	-157	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
52	20240112	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	5697830	819	14.45	6980	6980	6950	9070	4890	6980	6957.06	6.96	0	-93	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
53	20240112	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	0	3	0.00	83760	12	0.21	6980	6980	6980	9070	4890	6980	6980.00	6.96	0	0	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1094	8.23	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.43	6910	20231227	1.01	7010	-0.43	20240102	6910	1.01	20240105	7460	-6.43	20230609	6910	1.01	20231227	0.25	N	040420	500	84 억		1090941	N	N	0	N	00	N
54	20240111	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	20	2	0.29	39337230	5646	164.65	6980	6980	6950	9040	4880	6960	6967.16	6.96	0	-29	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1094	8.23	1.27	12	0.04	848.00	5497.00	7460	20230609	-6.43	6910	20231227	1.01	7010	-0.43	20240102	6910	1.01	20240105	7460	-6.43	20230609	6910	1.01	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
55	20240111	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	20	2	0.29	37540110	5388	157.13	6980	6980	6950	9040	4880	6960	6967.36	6.96	0	1	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1094	8.23	1.27	12	0.03	848.00	5497.00	7460	20230609	-6.43	6910	20231227	1.01	7010	-0.43	20240102	6910	1.01	20240105	7460	-6.43	20230609	6910	1.01	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
56	20240111	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	18895680	2714	79.15	6980	6980	6950	9040	4880	6960	6962.30	6.96	0	-2	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.02	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
57	20240111	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	16302890	2342	68.30	6980	6980	6950	9040	4880	6960	6961.10	6.96	0	-2	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
58	20240111	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	13500410	1939	56.55	6980	6980	6950	9040	4880	6960	6962.56	6.96	0	-2	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1091	8.21	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
59	20240111	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	11252330	1616	47.13	6980	6980	6950	9040	4880	6960	6963.08	6.96	0	-2	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1091	8.21	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
60	20240111	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	5068700	728	21.23	6980	6980	6950	9040	4880	6960	6962.50	6.96	0	-2	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
61	20240111	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	97710	14	0.41	6980	6980	6970	9040	4880	6960	6979.29	6.96	0	-1	6986	6972	6956	6942	6926	6975	6945	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090970	N	N	0	N	00	N
62	20240110	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	23701010	3408	66.45	6960	6970	6940	9040	4880	6960	6954.51	6.96	0	5	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1091	8.21	1.27	12	0.02	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
63	20240110	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	23401730	3365	65.61	6960	6970	6940	9040	4880	6960	6954.45	6.96	0	10	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.02	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
64	20240110	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	17597630	2530	49.33	6960	6970	6950	9040	4880	6960	6955.58	6.96	0	0	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.02	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
65	20240110	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	10	2	0.14	8374500	1203	23.45	6960	6970	6950	9040	4880	6960	6961.35	6.96	0	0	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
66	20240110	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-10	5	-0.14	6779420	974	18.99	6960	6970	6950	9040	4880	6960	6960.39	6.96	0	0	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1090	8.20	1.26	12	0.01	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
67	20240110	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	5026220	722	14.08	6960	6970	6960	9040	4880	6960	6961.52	6.96	0	0	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1091	8.21	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
68	20240110	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	3571430	513	10.00	6960	6970	6960	9040	4880	6960	6961.85	6.96	0	0	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1091	8.21	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
69	20240110	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	13920	2	0.04	6960	6960	6960	9040	4880	6960	6960.00	6.96	0	0	7006	6982	6966	6942	6926	6975	6935	85	2080	500	5010	10	1	15677552	1091	8.21	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1090965	N	N	0	N	00	N
70	20240109	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-10	5	-0.14	35611180	5109	66.01	6970	6990	6950	9060	4880	6970	6970.29	6.96	0	-807	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1091	8.21	1.27	12	0.03	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
71	20240109	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-10	5	-0.14	34651010	4971	64.22	6970	6990	6950	9060	4880	6970	6970.63	6.96	0	-716	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1091	8.21	1.27	12	0.03	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
72	20240109	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	33271550	4773	61.67	6970	6980	6950	9060	4880	6970	6970.78	6.96	0	-660	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1093	8.22	1.27	12	0.03	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
73	20240109	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	24049580	3448	44.55	6970	6980	6950	9060	4880	6970	6974.94	6.96	0	-660	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1093	8.22	1.27	12	0.02	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
74	20240109	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	10	2	0.14	21993340	3153	40.74	6970	6980	6950	9060	4880	6970	6975.37	6.96	0	-651	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1094	8.23	1.27	12	0.02	848.00	5497.00	7460	20230609	-6.43	6910	20231227	1.01	7010	-0.43	20240102	6910	1.01	20240105	7460	-6.43	20230609	6910	1.01	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
75	20240109	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	11230190	1611	20.81	6970	6980	6950	9060	4880	6970	6970.94	6.96	0	-489	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
76	20240109	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	0	3	0.00	7766950	1114	14.39	6970	6980	6950	9060	4880	6970	6972.13	6.96	0	-331	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1093	8.22	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
77	20240109	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-20	5	-0.29	27860	4	0.05	6970	6970	6950	9060	4880	6970	6965.00	6.96	0	0	7023	6996	6963	6936	6903	6980	6920	85	2090	500	5010	10	1	15677552	1090	8.20	1.26	12	0.00	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.25	N	040420	500	84 억		1091690	N	N	0	N	00	N
78	20240108	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	20	2	0.29	53762960	7730	38.97	6980	6990	6930	9030	4870	6950	6955.07	6.97	0	-1801	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1093	8.22	1.27	12	0.05	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6910	0.87	20240105	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
79	20240108	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	50296670	7232	36.46	6980	6990	6930	9030	4870	6950	6954.74	6.97	0	-1807	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1090	8.20	1.26	12	0.05	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
80	20240108	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	45605240	6557	33.05	6980	6990	6930	9030	4870	6950	6955.20	6.97	0	-1793	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1090	8.20	1.26	12	0.04	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
81	20240108	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	41015450	5897	29.73	6980	6990	6930	9030	4870	6950	6955.31	6.97	0	-1716	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1090	8.20	1.26	12	0.04	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
82	20240108	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	10	2	0.14	29091220	4181	21.08	6980	6990	6930	9030	4870	6950	6957.96	6.97	0	-1635	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1091	8.21	1.27	12	0.03	848.00	5497.00	7460	20230609	-6.70	6910	20231227	0.72	7010	-0.71	20240102	6910	0.72	20240105	7460	-6.70	20230609	6910	0.72	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
83	20240108	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	28973020	4164	20.99	6980	6990	6930	9030	4870	6950	6957.98	6.97	0	-1635	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1090	8.20	1.26	12	0.03	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
84	20240108	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	0	3	0.00	21133010	3036	15.30	6980	6990	6930	9030	4870	6950	6960.81	6.97	0	-1621	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1090	8.20	1.26	12	0.02	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
85	20240108	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	30	2	0.43	7133770	1022	5.15	6980	6990	6980	9030	4870	6950	6980.21	6.97	0	-980	6976	6962	6936	6922	6896	6970	6930	85	2080	500	5000	10	1	15677552	1094	8.23	1.27	12	0.01	848.00	5497.00	7460	20230609	-6.43	6910	20231227	1.01	7010	-0.43	20240102	6910	1.01	20240105	7460	-6.43	20230609	6910	1.01	20231227	0.24	N	040420	500	84 억		1093491	N	N	0	N	00	N
86	20240105	160440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	20	2	0.29	137408290	19838	72.60	6930	6950	6910	9000	4860	6930	6926.51	7.00	0	-3648	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1090	8.20	1.26	12	0.13	848.00	5497.00	7460	20230609	-6.84	6910	20240105	0.58	7010	-0.86	20240102	6910	0.58	20240105	7460	-6.84	20230609	6910	0.58	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
87	20240105	150441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-10	5	-0.14	129411740	18686	68.38	6930	6940	6910	9000	4860	6930	6925.60	7.00	0	-3325	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.12	848.00	5497.00	7460	20230609	-7.24	6910	20240105	0.14	7010	-1.28	20240102	6910	0.14	20240105	7460	-7.24	20230609	6910	0.14	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
88	20240105	140438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	10	2	0.14	95797090	13830	50.61	6930	6940	6910	9000	4860	6930	6926.76	7.00	0	-2885	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.09	848.00	5497.00	7460	20230609	-6.97	6910	20240105	0.43	7010	-1.00	20240102	6910	0.43	20240105	7460	-6.97	20230609	6910	0.43	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
89	20240105	130440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-10	5	-0.14	81897800	11825	43.27	6930	6940	6910	9000	4860	6930	6925.82	7.00	0	-2651	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.24	6910	20240105	0.14	7010	-1.28	20240102	6910	0.14	20240105	7460	-7.24	20230609	6910	0.14	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
90	20240105	120440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6930	0	3	0.00	66831940	9652	35.32	6930	6940	6910	9000	4860	6930	6924.15	7.00	0	-1974	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.10	6910	20240105	0.29	7010	-1.14	20240102	6910	0.29	20240105	7460	-7.10	20230609	6910	0.29	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
91	20240105	110438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6940	10	2	0.14	52520620	7586	27.76	6930	6940	6910	9000	4860	6930	6923.36	7.00	0	-824	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.05	848.00	5497.00	7460	20230609	-6.97	6910	20240105	0.43	7010	-1.00	20240102	6910	0.43	20240105	7460	-6.97	20230609	6910	0.43	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
92	20240105	100442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6920	-10	5	-0.14	37330580	5391	19.73	6930	6940	6910	9000	4860	6930	6924.61	7.00	0	-421	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.24	6910	20240105	0.14	7010	-1.28	20240102	6910	0.14	20240105	7460	-7.24	20230609	6910	0.14	20240105	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
93	20240105	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	10	2	0.14	3639260	525	1.92	6930	6940	6930	9000	4860	6930	6931.92	7.00	0	-106	7010	6970	6950	6910	6890	6960	6900	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.00	848.00	5497.00	7460	20230609	-6.97	6910	20231227	0.43	7010	-1.00	20240102	6930	0.14	20240105	7460	-6.97	20230609	6910	0.43	20231227	0.24	N	040420	500	84 억		1097139	N	N	0	N	00	N
94	20240104	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-50	5	-0.72	189712760	27326	215.11	6980	6990	6930	9070	4890	6980	6942.55	7.04	0	-7097	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1086	8.17	1.26	12	0.17	848.00	5497.00	7460	20230609	-7.10	6910	20231227	0.29	7010	-1.14	20240102	6930	0.00	20240104	7460	-7.10	20230609	6910	0.29	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
95	20240104	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-40	5	-0.57	172211760	24803	195.25	6980	6990	6930	9070	4890	6980	6943.14	7.04	0	-6763	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1088	8.18	1.26	12	0.16	848.00	5497.00	7460	20230609	-6.97	6910	20231227	0.43	7010	-1.00	20240102	6930	0.14	20240104	7460	-6.97	20230609	6910	0.43	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
96	20240104	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-40	5	-0.57	158881180	22881	180.12	6980	6990	6930	9070	4890	6980	6943.75	7.04	0	-6214	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1088	8.18	1.26	12	0.15	848.00	5497.00	7460	20230609	-6.97	6910	20231227	0.43	7010	-1.00	20240102	6930	0.14	20240104	7460	-6.97	20230609	6910	0.43	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
97	20240104	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-40	5	-0.57	138492380	19944	157.00	6980	6990	6930	9070	4890	6980	6944.01	7.04	0	-5186	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1088	8.18	1.26	12	0.13	848.00	5497.00	7460	20230609	-6.97	6910	20231227	0.43	7010	-1.00	20240102	6930	0.14	20240104	7460	-6.97	20230609	6910	0.43	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
98	20240104	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-40	5	-0.57	116762470	16812	132.35	6980	6990	6930	9070	4890	6980	6945.12	7.04	0	-3306	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1088	8.18	1.26	12	0.11	848.00	5497.00	7460	20230609	-6.97	6910	20231227	0.43	7010	-1.00	20240102	6930	0.14	20240104	7460	-6.97	20230609	6910	0.43	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
99	20240104	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-40	5	-0.57	76954540	11075	87.18	6980	6990	6930	9070	4890	6980	6948.40	7.04	0	-2541	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1088	8.18	1.26	12	0.07	848.00	5497.00	7460	20230609	-6.97	6910	20231227	0.43	7010	-1.00	20240102	6930	0.14	20240104	7460	-6.97	20230609	6910	0.43	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
100	20240104	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-30	5	-0.43	45610720	6559	51.63	6980	6990	6940	9070	4890	6980	6953.79	7.04	0	-1447	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1090	8.20	1.26	12	0.04	848.00	5497.00	7460	20230609	-6.84	6910	20231227	0.58	7010	-0.86	20240102	6940	0.14	20240104	7460	-6.84	20230609	6910	0.58	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
101	20240104	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	488640	70	0.55	6980	6990	6970	9070	4890	6980	6981.03	7.04	0	-19	7000	6990	6970	6960	6940	6995	6965	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.00	848.00	5497.00	7460	20230609	-6.57	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240102	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1104236	N	N	0	N	00	N
102	20240103	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	0	3	0.00	88114500	12651	26.66	6980	6980	6950	9070	4890	6980	6965.02	7.07	0	-4047	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1094	8.23	1.27	12	0.08	848.00	5497.00	7640	20221227	-8.64	6910	20231227	1.01	7010	-0.43	20240102	6950	0.43	20240103	7460	-6.43	20230609	6910	1.01	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
103	20240103	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-20	5	-0.29	85015680	12207	25.73	6980	6980	6950	9070	4890	6980	6964.50	7.07	0	-3987	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1091	8.21	1.27	12	0.08	848.00	5497.00	7640	20221227	-8.90	6910	20231227	0.72	7010	-0.71	20240102	6950	0.14	20240103	7460	-6.70	20230609	6910	0.72	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
104	20240103	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	73885470	10611	22.36	6980	6980	6950	9070	4890	6980	6963.10	7.07	0	-3195	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.07	848.00	5497.00	7640	20221227	-8.77	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240103	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
105	20240103	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	67117700	9640	20.32	6980	6980	6950	9070	4890	6980	6962.42	7.07	0	-2414	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.06	848.00	5497.00	7640	20221227	-8.77	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240103	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
106	20240103	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	59199850	8504	17.92	6980	6980	6950	9070	4890	6980	6961.41	7.07	0	-2414	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.05	848.00	5497.00	7640	20221227	-8.77	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240103	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
107	20240103	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	47065680	6763	14.25	6980	6980	6950	9070	4890	6980	6959.29	7.07	0	-2062	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.04	848.00	5497.00	7640	20221227	-8.77	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240103	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
108	20240103	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-10	5	-0.14	25816360	3711	7.82	6980	6980	6950	9070	4890	6980	6956.71	7.07	0	-1618	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1093	8.22	1.27	12	0.02	848.00	5497.00	7640	20221227	-8.77	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240103	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
109	20240103	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-20	5	-0.29	1081020	155	0.33	6980	6980	6960	9070	4890	6980	6974.32	7.07	0	-140	7040	7010	6980	6950	6920	6995	6935	85	2090	500	5020	10	1	15677552	1091	8.21	1.27	12	0.00	848.00	5497.00	7640	20221227	-8.90	6910	20231227	0.72	7010	-0.71	20240102	6950	0.14	20240102	7460	-6.70	20230609	6910	0.72	20231227	0.24	N	040420	500	84 억		1108283	N	N	0	N	00	N
110	20240102	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-20	5	-0.29	330326520	47408	153.82	7000	7010	6950	9100	4900	7000	6967.73	7.13	0	-9767	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1094	8.23	1.27	12	0.30	848.00	5497.00	7690	20221226	-9.23	6910	20231227	1.01	7010	-0.43	20240102	6950	0.43	20240102	7460	-6.43	20230609	6910	1.01	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
111	20240102	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-30	5	-0.43	317254490	45529	147.72	7000	7010	6950	9100	4900	7000	6968.18	7.13	0	-9706	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1093	8.22	1.27	12	0.29	848.00	5497.00	7690	20221226	-9.36	6910	20231227	0.87	7010	-0.57	20240102	6950	0.29	20240102	7460	-6.57	20230609	6910	0.87	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
112	20240102	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-40	5	-0.57	176658060	25316	82.14	7000	7010	6960	9100	4900	7000	6978.12	7.13	0	-8751	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1091	8.21	1.27	12	0.16	848.00	5497.00	7690	20221226	-9.49	6910	20231227	0.72	7010	-0.71	20240102	6960	0.00	20240102	7460	-6.70	20230609	6910	0.72	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
113	20240102	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	0	3	0.00	131933060	18901	61.33	7000	7010	6960	9100	4900	7000	6980.22	7.13	0	-7399	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1097	8.25	1.27	12	0.12	848.00	5497.00	7690	20221226	-8.97	6910	20231227	1.30	7010	-0.14	20240102	6960	0.57	20240102	7460	-6.17	20230609	6910	1.30	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
114	20240102	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	0	3	0.00	106340920	15238	49.44	7000	7010	6960	9100	4900	7000	6978.67	7.13	0	-5516	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1097	8.25	1.27	12	0.10	848.00	5497.00	7690	20221226	-8.97	6910	20231227	1.30	7010	-0.14	20240102	6960	0.57	20240102	7460	-6.17	20230609	6910	1.30	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
115	20240102	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	0	3	0.00	77223110	11076	35.94	7000	7010	6960	9100	4900	7000	6972.11	7.13	0	-4238	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1097	8.25	1.27	12	0.07	848.00	5497.00	7690	20221226	-8.97	6910	20231227	1.30	7010	-0.14	20240102	6960	0.57	20240102	7460	-6.17	20230609	6910	1.30	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
116	20240102	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-40	5	-0.57	43466340	6243	20.26	7000	7010	6960	9100	4900	7000	6962.41	7.13	0	-3408	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1091	8.21	1.27	12	0.04	848.00	5497.00	7690	20221226	-9.49	6910	20231227	0.72	7010	-0.71	20240102	6960	0.00	20240102	7460	-6.70	20230609	6910	0.72	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N
117	20240102	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	0	3	0.00	0	0	0.00	0	0	0	9100	4900	7000	0.00	7.13	0	0	7073	7036	6993	6956	6913	7015	6935	85	2100	500	5040	10	1	15677552	1097	8.25	1.27	12	0.00	848.00	5497.00	7690	20221226	-8.97	6910	20231227	1.30	0	0.00	0	0	0.00	0	7460	-6.17	20230609	6910	1.30	20231227	0.24	N	040420	500	84 억		1118051	N	N	0	N	00	N