KissMeData/309930/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	121136	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3585	-15	5	-0.42	87698160	24373	18.75	3600	3625	3550	4680	2520	3600	3598.17	0.80	0	-8437	4096	3847	3711	3462	3326	3780	3395	21	1080	100	2520	5	1	21275390	763	50.49	2.71	12	0.11	71.00	1324.00	6280	20230822	-42.91	2390	20230227	50.00	4695	-23.64	20240103	3350	7.01	20240117	6280	-42.91	20230822	2390	50.00	20230227	4.97	N	309930	100	21 억		171124	N	N	0	N	00	N
3	20240123	111131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3605	5	2	0.14	82622425	22953	17.66	3600	3625	3550	4680	2520	3600	3599.64	0.80	0	-7831	4096	3847	3711	3462	3326	3780	3395	21	1080	100	2520	5	1	21275390	767	50.77	2.72	12	0.11	71.00	1324.00	6280	20230822	-42.60	2390	20230227	50.84	4695	-23.22	20240103	3350	7.61	20240117	6280	-42.60	20230822	2390	50.84	20230227	4.97	N	309930	100	21 억		171124	N	N	0	N	00	N
4	20240123	101131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3615	15	2	0.42	60233215	16745	12.88	3600	3625	3550	4680	2520	3600	3597.09	0.80	0	-6568	4096	3847	3711	3462	3326	3780	3395	21	1080	100	2520	5	1	21275390	769	50.92	2.73	12	0.08	71.00	1324.00	6280	20230822	-42.44	2390	20230227	51.26	4695	-23.00	20240103	3350	7.91	20240117	6280	-42.44	20230822	2390	51.26	20230227	4.97	N	309930	100	21 억		171124	N	N	0	N	00	N
5	20240123	091131	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3560	-40	5	-1.11	9726615	2715	2.09	3600	3600	3550	4680	2520	3600	3582.55	0.80	0	-1587	4096	3847	3711	3462	3326	3780	3395	21	1080	100	2520	5	1	21275390	757	50.14	2.69	12	0.01	71.00	1324.00	6280	20230822	-43.31	2390	20230227	48.95	4695	-24.17	20240103	3350	6.27	20240117	6280	-43.31	20230822	2390	48.95	20230227	4.97	N	309930	100	21 억		171124	N	N	0	N	00	N
6	20240119	161124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3810	100	2	2.70	428537600	115247	68.17	3705	3810	3520	4820	2600	3710	3718.43	1.04	0	2367	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	811	53.66	2.88	12	0.54	71.00	1324.00	6280	20230822	-39.33	2390	20230227	59.41	4695	-18.85	20240103	3350	13.73	20240117	6280	-39.33	20230822	2390	59.41	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
7	20240119	151127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3775	65	2	1.75	348536690	94101	55.66	3705	3805	3520	4820	2600	3710	3703.86	1.04	0	6270	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	803	53.17	2.85	12	0.44	71.00	1324.00	6280	20230822	-39.89	2390	20230227	57.95	4695	-19.60	20240103	3350	12.69	20240117	6280	-39.89	20230822	2390	57.95	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
8	20240119	141124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3775	65	2	1.75	228600545	61714	36.51	3705	3805	3520	4820	2600	3710	3704.19	1.04	0	5668	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	803	53.17	2.85	12	0.29	71.00	1324.00	6280	20230822	-39.89	2390	20230227	57.95	4695	-19.60	20240103	3350	12.69	20240117	6280	-39.89	20230822	2390	57.95	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
9	20240119	131125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3750	40	2	1.08	181443855	49114	29.05	3705	3805	3520	4820	2600	3710	3694.34	1.04	0	5512	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	798	52.82	2.83	12	0.23	71.00	1324.00	6280	20230822	-40.29	2390	20230227	56.90	4695	-20.13	20240103	3350	11.94	20240117	6280	-40.29	20230822	2390	56.90	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
10	20240119	121130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3750	40	2	1.08	172611330	46762	27.66	3705	3805	3520	4820	2600	3710	3691.27	1.04	0	4956	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	798	52.82	2.83	12	0.22	71.00	1324.00	6280	20230822	-40.29	2390	20230227	56.90	4695	-20.13	20240103	3350	11.94	20240117	6280	-40.29	20230822	2390	56.90	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
11	20240119	111129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3735	25	2	0.67	134635435	36723	21.72	3705	3770	3520	4820	2600	3710	3666.24	1.04	0	4820	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	795	52.61	2.82	12	0.17	71.00	1324.00	6280	20230822	-40.53	2390	20230227	56.28	4695	-20.45	20240103	3350	11.49	20240117	6280	-40.53	20230822	2390	56.28	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
12	20240119	101132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3700	-10	5	-0.27	87702690	24027	14.21	3705	3770	3520	4820	2600	3710	3650.17	1.04	0	6248	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	787	52.11	2.79	12	0.11	71.00	1324.00	6280	20230822	-41.08	2390	20230227	54.81	4695	-21.19	20240103	3350	10.45	20240117	6280	-41.08	20230822	2390	54.81	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
13	20240119	091126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3690	-20	5	-0.54	61027200	16796	9.94	3705	3770	3520	4820	2600	3710	3633.44	1.04	0	2444	3926	3817	3636	3527	3346	3872	3582	21	1110	100	2590	5	1	21275390	785	51.97	2.79	12	0.08	71.00	1324.00	6280	20230822	-41.24	2390	20230227	54.39	4695	-21.41	20240103	3350	10.15	20240117	6280	-41.24	20230822	2390	54.39	20230227	5.00	N	309930	100	21 억		221008	N	N	0	N	00	N
14	20240118	161123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3710	110	2	3.06	610055905	169049	87.36	3600	3745	3455	4680	2520	3600	3608.60	1.03	0	1574	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	789	52.25	2.80	12	0.79	71.00	1324.00	6280	20230822	-40.92	2390	20230227	55.23	4695	-20.98	20240103	3350	10.75	20240117	6280	-40.92	20230822	2390	55.23	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
15	20240118	151123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3665	65	2	1.81	588388245	163206	84.34	3600	3745	3455	4680	2520	3600	3605.19	1.03	0	2998	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	780	51.62	2.77	12	0.77	71.00	1324.00	6280	20230822	-41.64	2390	20230227	53.35	4695	-21.94	20240103	3350	9.40	20240117	6280	-41.64	20230822	2390	53.35	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
16	20240118	141124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3610	10	2	0.28	376277200	105759	54.65	3600	3700	3455	4680	2520	3600	3557.87	1.03	0	1952	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	768	50.85	2.73	12	0.50	71.00	1324.00	6280	20230822	-42.52	2390	20230227	51.05	4695	-23.11	20240103	3350	7.76	20240117	6280	-42.52	20230822	2390	51.05	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
17	20240118	131122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3550	-50	5	-1.39	276748315	77628	40.12	3600	3700	3455	4680	2520	3600	3565.06	1.03	0	-8898	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	755	50.00	2.68	12	0.36	71.00	1324.00	6280	20230822	-43.47	2390	20230227	48.54	4695	-24.39	20240103	3350	5.97	20240117	6280	-43.47	20230822	2390	48.54	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
18	20240118	121125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3600	0	3	0.00	176912705	49264	25.46	3600	3700	3485	4680	2520	3600	3591.12	1.03	0	-12447	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	766	50.70	2.72	12	0.23	71.00	1324.00	6280	20230822	-42.68	2390	20230227	50.63	4695	-23.32	20240103	3350	7.46	20240117	6280	-42.68	20230822	2390	50.63	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
19	20240118	111125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3625	25	2	0.69	115302350	32194	16.64	3600	3700	3485	4680	2520	3600	3581.49	1.03	0	-6973	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	771	51.06	2.74	12	0.15	71.00	1324.00	6280	20230822	-42.28	2390	20230227	51.67	4695	-22.79	20240103	3350	8.21	20240117	6280	-42.28	20230822	2390	51.67	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
20	20240118	101120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3550	-50	5	-1.39	51766625	14657	7.57	3600	3600	3485	4680	2520	3600	3531.87	1.03	0	-883	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	755	50.00	2.68	12	0.07	71.00	1324.00	6280	20230822	-43.47	2390	20230227	48.54	4695	-24.39	20240103	3350	5.97	20240117	6280	-43.47	20230822	2390	48.54	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
21	20240118	091122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3505	-95	5	-2.64	11904245	3371	1.74	3600	3600	3485	4680	2520	3600	3531.37	1.03	0	-1433	3913	3756	3553	3396	3193	3655	3295	21	1080	100	2520	5	1	21275390	746	49.37	2.65	12	0.02	71.00	1324.00	6280	20230822	-44.19	2390	20230227	46.65	4695	-25.35	20240103	3350	4.63	20240117	6280	-44.19	20230822	2390	46.65	20230227	5.13	N	309930	100	21 억		219078	N	N	0	N	00	N
22	20240117	161119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3600	-100	5	-2.70	657041500	188453	71.10	3710	3710	3350	4810	2590	3700	3486.11	1.01	0	5376	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	766	50.70	2.72	12	0.89	71.00	1324.00	6280	20230822	-42.68	2390	20230227	50.63	4695	-23.32	20240103	3350	7.46	20240117	6280	-42.68	20230822	2390	50.63	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
23	20240117	151123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3555	-145	5	-3.92	593074980	170597	64.36	3710	3710	3350	4810	2590	3700	3476.08	1.01	0	7151	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	756	50.07	2.69	12	0.80	71.00	1324.00	6280	20230822	-43.39	2390	20230227	48.74	4695	-24.28	20240103	3350	6.12	20240117	6280	-43.39	20230822	2390	48.74	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
24	20240117	141119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3540	-160	5	-4.32	508216740	146530	55.28	3710	3710	3350	4810	2590	3700	3467.88	1.01	0	9064	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	753	49.86	2.67	12	0.69	71.00	1324.00	6280	20230822	-43.63	2390	20230227	48.12	4695	-24.60	20240103	3350	5.67	20240117	6280	-43.63	20230822	2390	48.12	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
25	20240117	131119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3475	-225	5	-6.08	459582330	132716	50.07	3710	3710	3350	4810	2590	3700	3462.37	1.01	0	11788	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	739	48.94	2.62	12	0.62	71.00	1324.00	6280	20230822	-44.67	2390	20230227	45.40	4695	-25.99	20240103	3350	3.73	20240117	6280	-44.67	20230822	2390	45.40	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
26	20240117	121122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3435	-265	5	-7.16	435134055	125627	47.40	3710	3710	3350	4810	2590	3700	3463.14	1.01	0	9811	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	731	48.38	2.59	12	0.59	71.00	1324.00	6280	20230822	-45.30	2390	20230227	43.72	4695	-26.84	20240103	3350	2.54	20240117	6280	-45.30	20230822	2390	43.72	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
27	20240117	111123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3435	-265	5	-7.16	257460500	73584	27.76	3710	3710	3405	4810	2590	3700	3498.06	1.01	0	-1270	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	731	48.38	2.59	12	0.35	71.00	1324.00	6280	20230822	-45.30	2390	20230227	43.72	4695	-26.84	20240103	3405	0.88	20240117	6280	-45.30	20230822	2390	43.72	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
28	20240117	101120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3505	-195	5	-5.27	112674795	31713	11.97	3710	3710	3505	4810	2590	3700	3551.58	1.01	0	-6848	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	746	49.37	2.65	12	0.15	71.00	1324.00	6280	20230822	-44.19	2390	20230227	46.65	4695	-25.35	20240103	3480	0.72	20240116	6280	-44.19	20230822	2390	46.65	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
29	20240117	091122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3600	-100	5	-2.70	15926165	4377	1.65	3710	3710	3575	4810	2590	3700	3634.18	1.01	0	-3088	4080	3890	3685	3495	3290	3985	3590	21	1110	100	2590	5	1	21275390	766	50.70	2.72	12	0.02	71.00	1324.00	6280	20230822	-42.68	2390	20230227	50.63	4695	-23.32	20240103	3480	3.45	20240116	6280	-42.68	20230822	2390	50.63	20230227	5.60	N	309930	100	21 억		213911	N	N	0	N	00	N
30	20240116	161117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3700	35	2	0.95	943986305	260568	51.13	3665	3875	3480	4760	2570	3665	3622.75	0.85	0	31033	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	787	52.11	2.79	12	1.22	71.00	1324.00	6280	20230822	-41.08	2390	20230227	54.81	4695	-21.19	20240103	3480	6.32	20240116	6280	-41.08	20230822	2390	54.81	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
31	20240116	151115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3595	-70	5	-1.91	885532735	244600	47.99	3665	3875	3480	4760	2570	3665	3620.28	0.85	0	34367	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	765	50.63	2.72	12	1.15	71.00	1324.00	6280	20230822	-42.75	2390	20230227	50.42	4695	-23.43	20240103	3480	3.30	20240116	6280	-42.75	20230822	2390	50.42	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
32	20240116	141118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3530	-135	5	-3.68	651120900	178287	34.98	3665	3875	3530	4760	2570	3665	3652.07	0.85	0	26238	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	751	49.72	2.67	12	0.84	71.00	1324.00	6280	20230822	-43.79	2390	20230227	47.70	4695	-24.81	20240103	3530	0.00	20240116	6280	-43.79	20230822	2390	47.70	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
33	20240116	131120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3640	-25	5	-0.68	554137255	151110	29.65	3665	3875	3550	4760	2570	3665	3667.12	0.85	0	30001	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	774	51.27	2.75	12	0.71	71.00	1324.00	6280	20230822	-42.04	2390	20230227	52.30	4695	-22.47	20240103	3550	2.54	20240116	6280	-42.04	20230822	2390	52.30	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
34	20240116	121116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3665	0	3	0.00	447451135	121900	23.92	3665	3875	3550	4760	2570	3665	3670.65	0.85	0	33371	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	780	51.62	2.77	12	0.57	71.00	1324.00	6280	20230822	-41.64	2390	20230227	53.35	4695	-21.94	20240103	3550	3.24	20240116	6280	-41.64	20230822	2390	53.35	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
35	20240116	111116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3670	5	2	0.14	414823790	112954	22.16	3665	3875	3550	4760	2570	3665	3672.52	0.85	0	34543	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	781	51.69	2.77	12	0.53	71.00	1324.00	6280	20230822	-41.56	2390	20230227	53.56	4695	-21.83	20240103	3550	3.38	20240116	6280	-41.56	20230822	2390	53.56	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
36	20240116	101116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3655	-10	5	-0.27	382175590	104056	20.42	3665	3875	3550	4760	2570	3665	3672.81	0.85	0	32602	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	778	51.48	2.76	12	0.49	71.00	1324.00	6280	20230822	-41.80	2390	20230227	52.93	4695	-22.15	20240103	3550	2.96	20240116	6280	-41.80	20230822	2390	52.93	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
37	20240116	091114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3710	45	2	1.23	102149400	27491	5.39	3665	3875	3640	4760	2570	3665	3716.28	0.85	0	-4134	4335	4000	3800	3465	3265	3900	3365	21	1095	100	2560	5	1	21275390	789	52.25	2.80	12	0.13	71.00	1324.00	6280	20230822	-40.92	2390	20230227	55.23	4695	-20.98	20240103	3600	3.06	20240115	6280	-40.92	20230822	2390	55.23	20230227	5.62	N	309930	100	21 억		180943	N	N	0	N	00	N
38	20240115	161113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3665	-435	5	-10.61	1939638075	505459	221.46	4070	4135	3600	5330	2870	4100	3838.28	0.39	0	94791	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	780	51.62	2.77	12	2.38	71.00	1324.00	6280	20230822	-41.64	2390	20230227	53.35	4695	-21.94	20240103	3600	1.81	20240115	6280	-41.64	20230822	2390	53.35	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
39	20240115	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3725	-375	5	-9.15	1464332330	376185	164.82	4070	4135	3670	5330	2870	4100	3892.59	0.39	0	90203	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	793	52.46	2.81	12	1.77	71.00	1324.00	6280	20230822	-40.68	2390	20230227	55.86	4695	-20.66	20240103	3670	1.50	20240115	6280	-40.68	20230822	2390	55.86	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
40	20240115	141114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3990	-110	5	-2.68	412609330	102127	44.75	4070	4135	3960	5330	2870	4100	4040.16	0.39	0	16357	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	849	56.20	3.01	12	0.48	71.00	1324.00	6280	20230822	-36.46	2390	20230227	66.95	4695	-15.02	20240103	3830	4.18	20240105	6280	-36.46	20230822	2390	66.95	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
41	20240115	131113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	0	3	0.00	184658860	45270	19.83	4070	4135	4025	5330	2870	4100	4079.06	0.39	0	3048	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	872	57.75	3.10	12	0.21	71.00	1324.00	6280	20230822	-34.71	2390	20230227	71.55	4695	-12.67	20240103	3830	7.05	20240105	6280	-34.71	20230822	2390	71.55	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
42	20240115	121113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4110	10	2	0.24	160292075	39307	17.22	4070	4135	4025	5330	2870	4100	4077.95	0.39	0	3048	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	874	57.89	3.10	12	0.18	71.00	1324.00	6280	20230822	-34.55	2390	20230227	71.97	4695	-12.46	20240103	3830	7.31	20240105	6280	-34.55	20230822	2390	71.97	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
43	20240115	111113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4090	-10	5	-0.24	149333580	36627	16.05	4070	4135	4025	5330	2870	4100	4077.14	0.39	0	4091	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	870	57.61	3.09	12	0.17	71.00	1324.00	6280	20230822	-34.87	2390	20230227	71.13	4695	-12.89	20240103	3830	6.79	20240105	6280	-34.87	20230822	2390	71.13	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
44	20240115	101108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4095	-5	5	-0.12	100996290	24834	10.88	4070	4105	4025	5330	2870	4100	4066.86	0.39	0	1891	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	871	57.68	3.09	12	0.12	71.00	1324.00	6280	20230822	-34.79	2390	20230227	71.34	4695	-12.78	20240103	3830	6.92	20240105	6280	-34.79	20230822	2390	71.34	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
45	20240115	091111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4085	-15	5	-0.37	19727985	4842	2.12	4070	4100	4060	5330	2870	4100	4074.35	0.39	0	-469	4440	4270	4185	4015	3930	4227	3972	21	1230	100	2870	5	1	21275390	869	57.54	3.09	12	0.02	71.00	1324.00	6280	20230822	-34.95	2390	20230227	70.92	4695	-12.99	20240103	3830	6.66	20240105	6280	-34.95	20230822	2390	70.92	20230227	5.75	N	309930	100	21 억		82134	N	N	0	N	00	N
46	20240112	161122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4100	-200	5	-4.65	950464740	226542	91.19	4260	4355	4100	5590	3010	4300	4195.66	0.42	0	-8003	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	872	57.75	3.10	12	1.06	71.00	1324.00	6280	20230822	-34.71	2390	20230106	71.55	4695	-12.67	20240103	3830	7.05	20240105	6280	-34.71	20230822	2390	71.55	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
47	20240112	151110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	-120	5	-2.79	801175355	190301	76.60	4260	4355	4105	5590	3010	4300	4210.04	0.42	0	-8736	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	889	58.87	3.16	12	0.89	71.00	1324.00	6280	20230822	-33.44	2390	20230106	74.90	4695	-10.97	20240103	3830	9.14	20240105	6280	-33.44	20230822	2390	74.90	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
48	20240112	141109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	-115	5	-2.67	560281555	132272	53.24	4260	4355	4135	5590	3010	4300	4235.83	0.42	0	-9413	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	890	58.94	3.16	12	0.62	71.00	1324.00	6280	20230822	-33.36	2390	20230106	75.10	4695	-10.86	20240103	3830	9.27	20240105	6280	-33.36	20230822	2390	75.10	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
49	20240112	131104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4255	-45	5	-1.05	446477200	105432	42.44	4260	4355	4135	5590	3010	4300	4234.74	0.42	0	-4055	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	905	59.93	3.21	12	0.50	71.00	1324.00	6280	20230822	-32.25	2390	20230106	78.03	4695	-9.37	20240103	3830	11.10	20240105	6280	-32.25	20230822	2390	78.03	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
50	20240112	121108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4150	-150	5	-3.49	286818595	68005	27.37	4260	4355	4135	5590	3010	4300	4217.61	0.42	0	-2416	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	883	58.45	3.13	12	0.32	71.00	1324.00	6280	20230822	-33.92	2390	20230106	73.64	4695	-11.61	20240103	3830	8.36	20240105	6280	-33.92	20230822	2390	73.64	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
51	20240112	111104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4180	-120	5	-2.79	176533510	41557	16.73	4260	4355	4175	5590	3010	4300	4247.98	0.42	0	-10269	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	889	58.87	3.16	12	0.20	71.00	1324.00	6280	20230822	-33.44	2390	20230106	74.90	4695	-10.97	20240103	3830	9.14	20240105	6280	-33.44	20230822	2390	74.90	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
52	20240112	101104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-75	5	-1.74	135316365	31729	12.77	4260	4355	4200	5590	3010	4300	4264.75	0.42	0	-6554	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	899	59.51	3.19	12	0.15	71.00	1324.00	6280	20230822	-32.72	2390	20230106	76.78	4695	-10.01	20240103	3830	10.31	20240105	6280	-32.72	20230822	2390	76.78	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
53	20240112	091107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4295	-5	5	-0.12	39724480	9234	3.72	4260	4355	4230	5590	3010	4300	4301.98	0.42	0	-2515	4556	4427	4271	4142	3986	4492	4207	21	1290	100	3010	5	1	21275390	914	60.49	3.24	12	0.04	71.00	1324.00	6280	20230822	-31.61	2390	20230106	79.71	4695	-8.52	20240103	3830	12.14	20240105	6280	-31.61	20230822	2390	79.71	20230227	5.85	N	309930	100	21 억		90121	N	N	0	N	00	N
54	20240111	161058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	220	2	5.39	898212905	210004	116.84	4150	4400	4115	5300	2860	4080	4274.35	0.33	0	19288	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	915	60.56	3.25	12	0.99	71.00	1324.00	6280	20230822	-31.53	2370	20230105	81.43	4695	-8.41	20240103	3830	12.27	20240105	6280	-31.53	20230822	2390	79.92	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
55	20240111	151106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4315	235	2	5.76	750096300	175575	97.68	4150	4400	4115	5300	2860	4080	4272.23	0.33	0	15932	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	918	60.77	3.26	12	0.83	71.00	1324.00	6280	20230822	-31.29	2370	20230105	82.07	4695	-8.09	20240103	3830	12.66	20240105	6280	-31.29	20230822	2390	80.54	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
56	20240111	141102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4210	130	2	3.19	338538625	79839	44.42	4150	4400	4115	5300	2860	4080	4240.27	0.33	0	-6531	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	896	59.30	3.18	12	0.38	71.00	1324.00	6280	20230822	-32.96	2370	20230105	77.64	4695	-10.33	20240103	3830	9.92	20240105	6280	-32.96	20230822	2390	76.15	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
57	20240111	131100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4115	35	2	0.86	303201760	71361	39.70	4150	4400	4115	5300	2860	4080	4248.84	0.33	0	-5873	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	875	57.96	3.11	12	0.34	71.00	1324.00	6280	20230822	-34.47	2370	20230105	73.63	4695	-12.35	20240103	3830	7.44	20240105	6280	-34.47	20230822	2390	72.18	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
58	20240111	121101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4200	120	2	2.94	271936085	63813	35.50	4150	4400	4145	5300	2860	4080	4261.45	0.33	0	-3809	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	894	59.15	3.17	12	0.30	71.00	1324.00	6280	20230822	-33.12	2370	20230105	77.22	4695	-10.54	20240103	3830	9.66	20240105	6280	-33.12	20230822	2390	75.73	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
59	20240111	111103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	170	2	4.17	230199640	53883	29.98	4150	4400	4145	5300	2860	4080	4272.21	0.33	0	-3005	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	904	59.86	3.21	12	0.25	71.00	1324.00	6280	20230822	-32.32	2370	20230105	79.32	4695	-9.48	20240103	3830	10.97	20240105	6280	-32.32	20230822	2390	77.82	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
60	20240111	101101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4205	125	2	3.06	196810455	45987	25.59	4150	4400	4145	5300	2860	4080	4279.70	0.33	0	-5027	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	895	59.23	3.18	12	0.22	71.00	1324.00	6280	20230822	-33.04	2370	20230105	77.43	4695	-10.44	20240103	3830	9.79	20240105	6280	-33.04	20230822	2390	75.94	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
61	20240111	091102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	165	2	4.04	151626030	35312	19.65	4150	4400	4145	5300	2860	4080	4293.90	0.33	0	-4322	4480	4280	4180	3980	3880	4230	3930	21	1220	100	2850	5	1	21275390	903	59.79	3.21	12	0.17	71.00	1324.00	6280	20230822	-32.40	2370	20230105	79.11	4695	-9.58	20240103	3830	10.84	20240105	6280	-32.40	20230822	2390	77.62	20230227	5.76	N	309930	100	21 억		70599	N	N	0	N	00	N
62	20240110	161057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-295	5	-6.74	750217040	178865	65.65	4375	4380	4080	5680	3065	4375	4196.08	0.30	0	6227	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	868	57.46	3.08	12	0.84	71.00	1324.00	6280	20230822	-35.03	2240	20230104	82.14	4695	-13.10	20240103	3830	6.53	20240105	6280	-35.03	20230822	2390	70.71	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
63	20240110	151100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	-135	5	-3.09	496329525	117434	43.10	4375	4380	4165	5680	3065	4375	4226.46	0.30	0	3936	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	902	59.72	3.20	12	0.55	71.00	1324.00	6280	20230822	-32.48	2240	20230104	89.29	4695	-9.69	20240103	3830	10.70	20240105	6280	-32.48	20230822	2390	77.41	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
64	20240110	141101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4200	-175	5	-4.00	354309500	83648	30.70	4375	4380	4165	5680	3065	4375	4235.72	0.30	0	4268	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	894	59.15	3.17	12	0.39	71.00	1324.00	6280	20230822	-33.12	2240	20230104	87.50	4695	-10.54	20240103	3830	9.66	20240105	6280	-33.12	20230822	2390	75.73	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
65	20240110	131058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-145	5	-3.31	266338560	62622	22.99	4375	4380	4210	5680	3065	4375	4253.11	0.30	0	2316	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	900	59.58	3.19	12	0.29	71.00	1324.00	6280	20230822	-32.64	2240	20230104	88.84	4695	-9.90	20240103	3830	10.44	20240105	6280	-32.64	20230822	2390	76.99	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
66	20240110	121100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4285	-90	5	-2.06	163480640	38355	14.08	4375	4380	4210	5680	3065	4375	4262.30	0.30	0	-368	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	912	60.35	3.24	12	0.18	71.00	1324.00	6280	20230822	-31.77	2240	20230104	91.29	4695	-8.73	20240103	3830	11.88	20240105	6280	-31.77	20230822	2390	79.29	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
67	20240110	111059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4270	-105	5	-2.40	95781045	22429	8.23	4375	4380	4210	5680	3065	4375	4270.41	0.30	0	-909	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	908	60.14	3.23	12	0.11	71.00	1324.00	6280	20230822	-32.01	2240	20230104	90.62	4695	-9.05	20240103	3830	11.49	20240105	6280	-32.01	20230822	2390	78.66	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
68	20240110	101057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-95	5	-2.17	72537415	16977	6.23	4375	4380	4210	5680	3065	4375	4272.69	0.30	0	-1333	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	911	60.28	3.23	12	0.08	71.00	1324.00	6280	20230822	-31.85	2240	20230104	91.07	4695	-8.84	20240103	3830	11.75	20240105	6280	-31.85	20230822	2390	79.08	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
69	20240110	091058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-95	5	-2.17	32202985	7546	2.77	4375	4380	4210	5680	3065	4375	4267.56	0.30	0	61	4758	4566	4368	4176	3978	4467	4077	21	1305	100	3060	5	1	21275390	911	60.28	3.23	12	0.04	71.00	1324.00	6280	20230822	-31.85	2240	20230104	91.07	4695	-8.84	20240103	3830	11.75	20240105	6280	-31.85	20230822	2390	79.08	20230227	5.63	N	309930	100	21 억		64372	N	N	0	N	00	N
70	20240109	161055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4375	-120	5	-2.67	1187401595	272414	122.34	4560	4560	4170	5840	3150	4495	4358.78	0.36	0	-15429	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	931	61.62	3.30	12	1.28	71.00	1324.00	6280	20230822	-30.33	2200	20230103	98.86	4695	-6.82	20240103	3830	14.23	20240105	6280	-30.33	20230822	2390	83.05	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
71	20240109	151057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	-110	5	-2.45	996250675	228187	102.48	4560	4560	4170	5840	3150	4495	4365.94	0.36	0	-16089	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	933	61.76	3.31	12	1.07	71.00	1324.00	6280	20230822	-30.18	2200	20230103	99.32	4695	-6.60	20240103	3830	14.49	20240105	6280	-30.18	20230822	2390	83.47	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
72	20240109	141055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4410	-85	5	-1.89	284081905	64067	28.77	4560	4560	4395	5840	3150	4495	4434.14	0.36	0	-7993	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	938	62.11	3.33	12	0.30	71.00	1324.00	6280	20230822	-29.78	2200	20230103	100.45	4695	-6.07	20240103	3830	15.14	20240105	6280	-29.78	20230822	2390	84.52	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
73	20240109	131056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-70	5	-1.56	263829495	59486	26.72	4560	4560	4395	5840	3150	4495	4435.15	0.36	0	-6451	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	941	62.32	3.34	12	0.28	71.00	1324.00	6280	20230822	-29.54	2200	20230103	101.14	4695	-5.75	20240103	3830	15.54	20240105	6280	-29.54	20230822	2390	85.15	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
74	20240109	121105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-65	5	-1.45	249069175	56138	25.21	4560	4560	4400	5840	3150	4495	4436.73	0.36	0	-4274	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	942	62.39	3.35	12	0.26	71.00	1324.00	6280	20230822	-29.46	2200	20230103	101.36	4695	-5.64	20240103	3830	15.67	20240105	6280	-29.46	20230822	2390	85.36	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
75	20240109	111059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-95	5	-2.11	196395715	44194	19.85	4560	4560	4400	5840	3150	4495	4443.95	0.36	0	-3086	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	936	61.97	3.32	12	0.21	71.00	1324.00	6280	20230822	-29.94	2200	20230103	100.00	4695	-6.28	20240103	3830	14.88	20240105	6280	-29.94	20230822	2390	84.10	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
76	20240109	101057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-40	5	-0.89	89159610	19959	8.96	4560	4560	4425	5840	3150	4495	4467.14	0.36	0	-2576	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	948	62.75	3.36	12	0.09	71.00	1324.00	6280	20230822	-29.06	2200	20230103	102.50	4695	-5.11	20240103	3830	16.32	20240105	6280	-29.06	20230822	2390	86.40	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
77	20240109	091057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	5	2	0.11	18948755	4207	1.89	4560	4560	4460	5840	3150	4495	4504.10	0.36	0	-1781	4755	4625	4520	4390	4285	4572	4337	21	1345	100	3140	5	1	21275390	957	63.38	3.40	12	0.02	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	4695	-4.15	20240103	3830	17.49	20240105	6280	-28.34	20230822	2390	88.28	20230227	5.77	N	309930	100	21 억		77241	N	N	0	N	00	N
78	20240108	161054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-75	5	-1.64	993753295	221685	24.55	4540	4650	4415	5940	3200	4570	4482.64	0.53	0	-34262	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	956	63.31	3.40	12	1.04	71.00	1324.00	6280	20230822	-28.42	2200	20230103	104.32	4695	-4.26	20240103	3830	17.36	20240105	6280	-28.42	20230822	2390	88.08	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
79	20240108	151056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-120	5	-2.63	798414240	178191	19.73	4540	4650	4415	5940	3200	4570	4480.67	0.53	0	-26868	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	947	62.68	3.36	12	0.84	71.00	1324.00	6280	20230822	-29.14	2200	20230103	102.27	4695	-5.22	20240103	3830	16.19	20240105	6280	-29.14	20230822	2390	86.19	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
80	20240108	141055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-110	5	-2.41	503353775	111895	12.39	4540	4650	4425	5940	3200	4570	4498.45	0.53	0	361	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	949	62.82	3.37	12	0.53	71.00	1324.00	6280	20230822	-28.98	2200	20230103	102.73	4695	-5.01	20240103	3830	16.45	20240105	6280	-28.98	20230822	2390	86.61	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
81	20240108	131055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-95	5	-2.08	479182865	106495	11.79	4540	4650	4425	5940	3200	4570	4499.58	0.53	0	795	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	952	63.03	3.38	12	0.50	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	4695	-4.69	20240103	3830	16.84	20240105	6280	-28.74	20230822	2390	87.24	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
82	20240108	121055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	-40	5	-0.88	374965095	83217	9.21	4540	4650	4425	5940	3200	4570	4505.87	0.53	0	-2403	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	964	63.80	3.42	12	0.39	71.00	1324.00	6280	20230822	-27.87	2200	20230103	105.91	4695	-3.51	20240103	3830	18.28	20240105	6280	-27.87	20230822	2390	89.54	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
83	20240108	111056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-50	5	-1.09	318947830	70808	7.84	4540	4650	4425	5940	3200	4570	4504.40	0.53	0	-2305	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	962	63.66	3.41	12	0.33	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	4695	-3.73	20240103	3830	18.02	20240105	6280	-28.03	20230822	2390	89.12	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
84	20240108	101056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-65	5	-1.42	247350930	54929	6.08	4540	4650	4425	5940	3200	4570	4503.10	0.53	0	-10655	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	958	63.45	3.40	12	0.26	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	4695	-4.05	20240103	3830	17.62	20240105	6280	-28.26	20230822	2390	88.49	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
85	20240108	091053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	-95	5	-2.08	52454085	11494	1.27	4540	4650	4475	5940	3200	4570	4563.61	0.53	0	-3835	5170	4870	4350	4050	3530	5020	4200	21	1370	100	3190	5	1	21275390	952	63.03	3.38	12	0.05	71.00	1324.00	6280	20230822	-28.74	2200	20230103	103.41	4695	-4.69	20240103	3830	16.84	20240105	6280	-28.74	20230822	2390	87.24	20230227	5.73	N	309930	100	21 억		111762	N	N	0	N	00	N
86	20240105	161053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	5	2	0.11	3895241615	902981	560.62	4160	4650	3830	5930	3200	4565	4313.60	0.21	0	63896	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	972	64.37	3.45	12	4.24	71.00	1324.00	6280	20230822	-27.23	2200	20230103	107.73	4695	-2.66	20240103	3830	19.32	20240105	6280	-27.23	20230822	2370	92.83	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
87	20240105	151054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	-5	5	-0.11	3791068760	880102	546.41	4160	4650	3830	5930	3200	4565	4307.53	0.21	0	72759	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	970	64.23	3.44	12	4.14	71.00	1324.00	6280	20230822	-27.39	2200	20230103	107.27	4695	-2.88	20240103	3830	19.06	20240105	6280	-27.39	20230822	2370	92.41	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
88	20240105	141052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4495	-70	5	-1.53	2859000405	676841	420.22	4160	4535	3830	5930	3200	4565	4224.04	0.21	0	68104	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	956	63.31	3.40	12	3.18	71.00	1324.00	6280	20230822	-28.42	2200	20230103	104.32	4695	-4.26	20240103	3830	17.36	20240105	6280	-28.42	20230822	2370	89.66	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
89	20240105	131053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-210	5	-4.60	2389101730	571862	355.04	4160	4460	3830	5930	3200	4565	4177.76	0.21	0	59452	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	927	61.34	3.29	12	2.69	71.00	1324.00	6280	20230822	-30.65	2200	20230103	97.95	4695	-7.24	20240103	3830	13.71	20240105	6280	-30.65	20230822	2370	83.76	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
90	20240105	121053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-165	5	-3.61	2236896320	536936	333.36	4160	4460	3830	5930	3200	4565	4166.04	0.21	0	57852	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	936	61.97	3.32	12	2.52	71.00	1324.00	6280	20230822	-29.94	2200	20230103	100.00	4695	-6.28	20240103	3830	14.88	20240105	6280	-29.94	20230822	2370	85.65	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
91	20240105	111051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	-165	5	-3.61	1962624750	474573	294.64	4160	4400	3830	5930	3200	4565	4135.56	0.21	0	49707	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	936	61.97	3.32	12	2.23	71.00	1324.00	6280	20230822	-29.94	2200	20230103	100.00	4695	-6.28	20240103	3830	14.88	20240105	6280	-29.94	20230822	2370	85.65	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
92	20240105	101054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	-380	5	-8.32	1740134445	422458	262.28	4160	4290	3830	5930	3200	4565	4119.07	0.21	0	31120	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	890	58.94	3.16	12	1.99	71.00	1324.00	6280	20230822	-33.36	2200	20230103	90.23	4695	-10.86	20240103	3830	9.27	20240105	6280	-33.36	20230822	2370	76.58	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
93	20240105	091051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4080	-485	5	-10.62	1185197700	290021	180.06	4160	4170	3830	5930	3200	4565	4086.59	0.21	0	22166	4721	4642	4551	4472	4381	4682	4512	21	1365	100	3190	5	1	21275390	868	57.46	3.08	12	1.36	71.00	1324.00	6280	20230822	-35.03	2200	20230103	85.45	4695	-13.10	20240103	3830	6.53	20240105	6280	-35.03	20230822	2370	72.15	20230105	5.53	N	309930	100	21 억		43627	N	N	0	N	00	N
94	20240104	161048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	0	3	0.00	719767610	158847	89.72	4530	4630	4460	5930	3200	4565	4531.00	0.20	0	1873	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	971	64.30	3.45	12	0.75	71.00	1324.00	6280	20230822	-27.31	2200	20230103	107.50	4695	-2.77	20240103	4440	2.82	20240102	6280	-27.31	20230822	2240	103.79	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
95	20240104	151051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	-60	5	-1.31	548229965	120923	68.30	4530	4630	4460	5930	3200	4565	4533.71	0.20	0	627	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	958	63.45	3.40	12	0.57	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	4695	-4.05	20240103	4440	1.46	20240102	6280	-28.26	20230822	2240	101.12	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
96	20240104	141051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	-10	5	-0.22	494412190	109034	61.59	4530	4630	4460	5930	3200	4565	4534.48	0.20	0	2722	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	969	64.15	3.44	12	0.51	71.00	1324.00	6280	20230822	-27.47	2200	20230103	107.05	4695	-2.98	20240103	4440	2.59	20240102	6280	-27.47	20230822	2240	103.35	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
97	20240104	131050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4515	-50	5	-1.10	394769555	86860	49.06	4530	4630	4460	5930	3200	4565	4544.89	0.20	0	3393	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	961	63.59	3.41	12	0.41	71.00	1324.00	6280	20230822	-28.11	2200	20230103	105.23	4695	-3.83	20240103	4440	1.69	20240102	6280	-28.11	20230822	2240	101.56	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
98	20240104	121048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	-35	5	-0.77	333914125	73334	41.42	4530	4630	4460	5930	3200	4565	4553.33	0.20	0	1975	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	964	63.80	3.42	12	0.34	71.00	1324.00	6280	20230822	-27.87	2200	20230103	105.91	4695	-3.51	20240103	4440	2.03	20240102	6280	-27.87	20230822	2240	102.23	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
99	20240104	111047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4500	-65	5	-1.42	83762850	18641	10.53	4530	4555	4460	5930	3200	4565	4493.47	0.20	0	1874	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	957	63.38	3.40	12	0.09	71.00	1324.00	6280	20230822	-28.34	2200	20230103	104.55	4695	-4.15	20240103	4440	1.35	20240102	6280	-28.34	20230822	2240	100.89	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
100	20240104	101046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	-35	5	-0.77	80051510	17818	10.06	4530	4555	4460	5930	3200	4565	4492.73	0.20	0	1874	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	964	63.80	3.42	12	0.08	71.00	1324.00	6280	20230822	-27.87	2200	20230103	105.91	4695	-3.51	20240103	4440	2.03	20240102	6280	-27.87	20230822	2240	102.23	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
101	20240104	091050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4510	-55	5	-1.20	17751870	3933	2.22	4530	4530	4510	5930	3200	4565	4513.57	0.20	0	-910	4775	4670	4590	4485	4405	4630	4445	21	1365	100	3190	5	1	21275390	960	63.52	3.41	12	0.02	71.00	1324.00	6280	20230822	-28.18	2200	20230103	105.00	4695	-3.94	20240103	4440	1.58	20240102	6280	-28.18	20230822	2240	101.34	20230104	5.49	N	309930	100	21 억		42306	N	N	0	N	00	N
102	20240103	161046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	-40	5	-0.87	810974130	176537	42.39	4605	4695	4510	5980	3225	4605	4593.79	0.26	0	-13361	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	971	64.30	3.45	12	0.83	71.00	1324.00	6280	20230822	-27.31	2200	20230103	107.50	4695	-2.77	20240103	4440	2.82	20240102	6280	-27.31	20230822	2200	107.50	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
103	20240103	151043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	-45	5	-0.98	781827480	170152	40.86	4605	4695	4510	5980	3225	4605	4594.88	0.26	0	-11297	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	970	64.23	3.44	12	0.80	71.00	1324.00	6280	20230822	-27.39	2200	20230103	107.27	4695	-2.88	20240103	4440	2.70	20240102	6280	-27.39	20230822	2200	107.27	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
104	20240103	141042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4535	-70	5	-1.52	459577175	100091	24.04	4605	4695	4510	5980	3225	4605	4591.59	0.26	0	-7914	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	965	63.87	3.43	12	0.47	71.00	1324.00	6280	20230822	-27.79	2200	20230103	106.14	4695	-3.41	20240103	4440	2.14	20240102	6280	-27.79	20230822	2200	106.14	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
105	20240103	131043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	-50	5	-1.09	439740925	95715	22.98	4605	4695	4510	5980	3225	4605	4594.27	0.26	0	-6557	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	969	64.15	3.44	12	0.45	71.00	1324.00	6280	20230822	-27.47	2200	20230103	107.05	4695	-2.98	20240103	4440	2.59	20240102	6280	-27.47	20230822	2200	107.05	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
106	20240103	121048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4520	-85	5	-1.85	390144520	84737	20.35	4605	4695	4520	5980	3225	4605	4604.18	0.26	0	-7561	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	962	63.66	3.41	12	0.40	71.00	1324.00	6280	20230822	-28.03	2200	20230103	105.45	4695	-3.73	20240103	4440	1.80	20240102	6280	-28.03	20230822	2200	105.45	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
107	20240103	111043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-10	5	-0.22	322374655	69797	16.76	4605	4695	4535	5980	3225	4605	4618.75	0.26	0	-8936	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	978	64.72	3.47	12	0.33	71.00	1324.00	6280	20230822	-26.83	2200	20230103	108.86	4695	-2.13	20240103	4440	3.49	20240102	6280	-26.83	20230822	2200	108.86	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
108	20240103	101043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	-30	5	-0.65	298229520	64518	15.49	4605	4695	4535	5980	3225	4605	4622.42	0.26	0	-7900	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	973	64.44	3.46	12	0.30	71.00	1324.00	6280	20230822	-27.15	2200	20230103	107.95	4695	-2.56	20240103	4440	3.04	20240102	6280	-27.15	20230822	2200	107.95	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
109	20240103	091043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	-15	5	-0.33	196289325	42264	10.15	4605	4695	4580	5980	3225	4605	4644.36	0.26	0	-7827	4728	4666	4553	4491	4378	4697	4522	21	1375	100	3220	5	1	21275390	977	64.65	3.47	12	0.20	71.00	1324.00	6280	20230822	-26.91	2200	20230103	108.64	4695	-2.24	20240103	4440	3.38	20240102	6280	-26.91	20230822	2200	108.64	20230103	5.36	N	309930	100	21 억		55568	N	N	0	N	00	N
110	20240102	161040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	100	2	2.22	1888644845	414965	449.98	4490	4615	4440	5850	3155	4505	4550.53	0.25	0	2736	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	980	64.86	3.48	12	1.95	71.00	1324.00	6280	20230822	-26.67	2200	20230103	109.32	4615	-0.22	20240102	4440	3.72	20240102	6280	-26.67	20230822	2200	109.32	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
111	20240102	151040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	-15	5	-0.33	825547130	183367	198.84	4490	4565	4440	5850	3155	4505	4502.16	0.25	0	7820	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	955	63.24	3.39	12	0.86	71.00	1324.00	6280	20230822	-28.50	2200	20230103	104.09	4565	-1.64	20240102	4440	1.13	20240102	6280	-28.50	20230822	2200	104.09	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
112	20240102	141041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4530	25	2	0.55	244405380	54419	59.01	4490	4555	4440	5850	3155	4505	4491.18	0.25	0	6104	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	964	63.80	3.42	12	0.26	71.00	1324.00	6280	20230822	-27.87	2200	20230103	105.91	4555	-0.55	20240102	4440	2.03	20240102	6280	-27.87	20230822	2200	105.91	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
113	20240102	131034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	-15	5	-0.33	114347795	25558	27.71	4490	4535	4440	5850	3155	4505	4474.05	0.25	0	6156	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	955	63.24	3.39	12	0.12	71.00	1324.00	6280	20230822	-28.50	2200	20230103	104.09	4535	-0.99	20240102	4440	1.13	20240102	6280	-28.50	20230822	2200	104.09	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
114	20240102	121034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	-50	5	-1.11	102462000	22905	24.84	4490	4535	4440	5850	3155	4505	4473.35	0.25	0	6189	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	948	62.75	3.36	12	0.11	71.00	1324.00	6280	20230822	-29.06	2200	20230103	102.50	4535	-1.76	20240102	4440	0.34	20240102	6280	-29.06	20230822	2200	102.50	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
115	20240102	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4480	-25	5	-0.55	80495920	17976	19.49	4490	4535	4440	5850	3155	4505	4477.97	0.25	0	3688	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	953	63.10	3.38	12	0.08	71.00	1324.00	6280	20230822	-28.66	2200	20230103	103.64	4535	-1.21	20240102	4440	0.90	20240102	6280	-28.66	20230822	2200	103.64	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
116	20240102	101024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-45	5	-1.00	28442400	6317	6.85	4490	4530	4440	5850	3155	4505	4502.52	0.25	0	2251	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	949	62.82	3.37	12	0.03	71.00	1324.00	6280	20230822	-28.98	2200	20230103	102.73	4530	-1.55	20240102	4440	0.45	20240102	6280	-28.98	20230822	2200	102.73	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N
117	20240102	091011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4505	0	3	0.00	0	0	0.00	0	0	0	5850	3155	4505	0.00	0.25	0	0	4621	4562	4516	4457	4411	4540	4435	21	1345	100	3150	5	1	21275390	958	63.45	3.40	12	0.00	71.00	1324.00	6280	20230822	-28.26	2200	20230103	104.77	0	0.00	0	0	0.00	0	6280	-28.26	20230822	2200	104.77	20230103	4.89	N	309930	100	21 억		52216	N	N	0	N	00	N