KissMeData/362320/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	121220	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8270	-130	5	-1.55	336301190	40732	16.05	8290	8390	8180	10920	5880	8400	8256.44	0.00	0	3989	9146	8772	8376	8002	7606	8960	8190	103	2520	500	5370	10	1	20551290	1700	32.82	2.63	12	0.20	252.00	3143.00	14770	20230126	-44.01	5980	20231020	38.29	8750	-5.49	20240122	7560	9.39	20240102	14770	-44.01	20230126	5980	38.29	20231020	4.27	N	362320	500	102 억		0	N	N	18	N	00	N
3	20240123	111214	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8310	-90	5	-1.07	311709550	37760	14.88	8290	8390	8180	10920	5880	8400	8255.02	0.00	0	4913	9146	8772	8376	8002	7606	8960	8190	103	2520	500	5370	10	1	20551290	1708	32.98	2.64	12	0.18	252.00	3143.00	14770	20230126	-43.74	5980	20231020	38.96	8750	-5.03	20240122	7560	9.92	20240102	14770	-43.74	20230126	5980	38.96	20231020	4.27	N	362320	500	102 억		0	N	N	18	N	00	N
4	20240123	101215	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8280	-120	5	-1.43	224265100	27189	10.71	8290	8390	8180	10920	5880	8400	8248.38	0.00	0	-1309	9146	8772	8376	8002	7606	8960	8190	103	2520	500	5370	10	1	20551290	1702	32.86	2.63	12	0.13	252.00	3143.00	14770	20230126	-43.94	5980	20231020	38.46	8750	-5.37	20240122	7560	9.52	20240102	14770	-43.94	20230126	5980	38.46	20231020	4.27	N	362320	500	102 억		0	N	N	18	N	00	N
5	20240123	091215	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8280	-120	5	-1.43	40840700	4952	1.95	8290	8390	8200	10920	5880	8400	8247.31	0.00	0	237	9146	8772	8376	8002	7606	8960	8190	103	2520	500	5370	10	1	20551290	1702	32.86	2.63	12	0.02	252.00	3143.00	14770	20230126	-43.94	5980	20231020	38.46	8750	-5.37	20240122	7560	9.52	20240102	14770	-43.94	20230126	5980	38.46	20231020	4.27	N	362320	500	102 억		0	N	N	18	N	00	N
6	20240119	161207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8100	-10	5	-0.12	637634730	78532	81.33	8250	8250	8020	10540	5680	8110	8119.49	0.00	0	5516	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1665	32.14	2.58	12	0.38	252.00	3143.00	14770	20230126	-45.16	5980	20231020	35.45	8700	-6.90	20240111	7560	7.14	20240102	14770	-45.16	20230126	5980	35.45	20231020	4.30	N	362320	500	102 억		0	N	N	22	N	00	N
7	20240119	151211	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8110	0	3	0.00	565726450	69658	72.14	8250	8250	8020	10540	5680	8110	8121.49	0.00	0	4480	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1667	32.18	2.58	12	0.34	252.00	3143.00	14770	20230126	-45.09	5980	20231020	35.62	8700	-6.78	20240111	7560	7.28	20240102	14770	-45.09	20230126	5980	35.62	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
8	20240119	141208	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8110	0	3	0.00	470692010	57955	60.02	8250	8250	8020	10540	5680	8110	8121.68	0.00	0	4242	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1667	32.18	2.58	12	0.28	252.00	3143.00	14770	20230126	-45.09	5980	20231020	35.62	8700	-6.78	20240111	7560	7.28	20240102	14770	-45.09	20230126	5980	35.62	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
9	20240119	131208	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8170	60	2	0.74	374240650	46062	47.70	8250	8250	8020	10540	5680	8110	8124.72	0.00	0	-2417	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1679	32.42	2.60	12	0.22	252.00	3143.00	14770	20230126	-44.69	5980	20231020	36.62	8700	-6.09	20240111	7560	8.07	20240102	14770	-44.69	20230126	5980	36.62	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
10	20240119	121213	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8020	-90	5	-1.11	203829680	25035	25.93	8250	8250	8020	10540	5680	8110	8141.79	0.00	0	-2204	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1648	31.83	2.55	12	0.12	252.00	3143.00	14770	20230126	-45.70	5980	20231020	34.11	8700	-7.82	20240111	7560	6.08	20240102	14770	-45.70	20230126	5980	34.11	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
11	20240119	111212	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8140	30	2	0.37	123233380	15090	15.63	8250	8250	8080	10540	5680	8110	8166.56	0.00	0	-162	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1673	32.30	2.59	12	0.07	252.00	3143.00	14770	20230126	-44.89	5980	20231020	36.12	8700	-6.44	20240111	7560	7.67	20240102	14770	-44.89	20230126	5980	36.12	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
12	20240119	101215	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8170	60	2	0.74	85431820	10452	10.82	8250	8250	8080	10540	5680	8110	8173.73	0.00	0	2466	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1679	32.42	2.60	12	0.05	252.00	3143.00	14770	20230126	-44.69	5980	20231020	36.62	8700	-6.09	20240111	7560	8.07	20240102	14770	-44.69	20230126	5980	36.62	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
13	20240119	091209	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8190	80	2	0.99	30324120	3708	3.84	8250	8250	8080	10540	5680	8110	8178.03	0.00	0	-298	8676	8392	8146	7862	7616	8535	8005	103	2430	500	5190	10	1	20551290	1683	32.50	2.61	12	0.02	252.00	3143.00	14770	20230126	-44.55	5980	20231020	36.96	8700	-5.86	20240111	7560	8.33	20240102	14770	-44.55	20230126	5980	36.96	20231020	4.30	N	362320	500	102 억		0	N	N	32	N	00	N
14	20240118	161207	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8110	-20	5	-0.25	786734160	95855	97.34	8080	8430	7900	10560	5700	8130	8207.90	0.00	0	12120	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1667	32.18	2.58	12	0.47	252.00	3143.00	14770	20230126	-45.09	5980	20231020	35.62	8700	-6.78	20240111	7560	7.28	20240102	14770	-45.09	20230126	5980	35.62	20231020	4.35	N	362320	500	102 억		0	N	N	32	N	00	N
15	20240118	151206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8150	20	2	0.25	762963980	92925	94.36	8080	8430	7900	10560	5700	8130	8210.54	0.00	0	11096	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1675	32.34	2.59	12	0.45	252.00	3143.00	14770	20230126	-44.82	5980	20231020	36.29	8700	-6.32	20240111	7560	7.80	20240102	14770	-44.82	20230126	5980	36.29	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
16	20240118	141206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8190	60	2	0.74	685560050	83395	84.68	8080	8430	7900	10560	5700	8130	8220.64	0.00	0	8527	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1683	32.50	2.61	12	0.41	252.00	3143.00	14770	20230126	-44.55	5980	20231020	36.96	8700	-5.86	20240111	7560	8.33	20240102	14770	-44.55	20230126	5980	36.96	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
17	20240118	131205	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8270	140	2	1.72	488998080	59285	60.20	8080	8430	8080	10560	5700	8130	8248.26	0.00	0	11836	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1700	32.82	2.63	12	0.29	252.00	3143.00	14770	20230126	-44.01	5980	20231020	38.29	8700	-4.94	20240111	7560	9.39	20240102	14770	-44.01	20230126	5980	38.29	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
18	20240118	121208	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8270	140	2	1.72	256861990	31263	31.75	8080	8290	8080	10560	5700	8130	8216.17	0.00	0	9248	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1700	32.82	2.63	12	0.15	252.00	3143.00	14770	20230126	-44.01	5980	20231020	38.29	8700	-4.94	20240111	7560	9.39	20240102	14770	-44.01	20230126	5980	38.29	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
19	20240118	111208	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	130	2	1.60	167806330	20481	20.80	8080	8280	8080	10560	5700	8130	8193.27	0.00	0	3131	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1698	32.78	2.63	12	0.10	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8700	-5.06	20240111	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
20	20240118	101204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8220	90	2	1.11	89896360	10998	11.17	8080	8270	8080	10560	5700	8130	8173.88	0.00	0	2817	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1689	32.62	2.62	12	0.05	252.00	3143.00	14770	20230126	-44.35	5980	20231020	37.46	8700	-5.52	20240111	7560	8.73	20240102	14770	-44.35	20230126	5980	37.46	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
21	20240118	091204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8190	60	2	0.74	22409350	2753	2.80	8080	8210	8080	10560	5700	8130	8139.97	0.00	0	956	8583	8356	8213	7986	7843	8285	7915	103	2430	500	5200	10	1	20551290	1683	32.50	2.61	12	0.01	252.00	3143.00	14770	20230126	-44.55	5980	20231020	36.96	8700	-5.86	20240111	7560	8.33	20240102	14770	-44.55	20230126	5980	36.96	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
22	20240117	161202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8130	-310	5	-3.67	799236040	97634	104.78	8370	8440	8070	10970	5910	8440	8186.06	0.00	0	-13512	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1671	32.26	2.59	12	0.48	252.00	3143.00	14770	20230126	-44.96	5980	20231020	35.95	8700	-6.55	20240111	7560	7.54	20240102	14770	-44.96	20230126	5980	35.95	20231020	4.35	N	362320	500	102 억		0	N	N	6	N	00	N
23	20240117	151205	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8150	-290	5	-3.44	715546420	87324	93.71	8370	8440	8070	10970	5910	8440	8194.16	0.00	0	-11896	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1675	32.34	2.59	12	0.42	252.00	3143.00	14770	20230126	-44.82	5980	20231020	36.29	8700	-6.32	20240111	7560	7.80	20240102	14770	-44.82	20230126	5980	36.29	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
24	20240117	141202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8170	-270	5	-3.20	588518250	71720	76.97	8370	8440	8070	10970	5910	8440	8205.78	0.00	0	-7021	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1679	32.42	2.60	12	0.35	252.00	3143.00	14770	20230126	-44.69	5980	20231020	36.62	8700	-6.09	20240111	7560	8.07	20240102	14770	-44.69	20230126	5980	36.62	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
25	20240117	131202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8110	-330	5	-3.91	494897190	60192	64.59	8370	8440	8100	10970	5910	8440	8221.98	0.00	0	-6498	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1667	32.18	2.58	12	0.29	252.00	3143.00	14770	20230126	-45.09	5980	20231020	35.62	8700	-6.78	20240111	7560	7.28	20240102	14770	-45.09	20230126	5980	35.62	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
26	20240117	121205	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8180	-260	5	-3.08	395633840	48021	51.53	8370	8440	8140	10970	5910	8440	8238.77	0.00	0	-5317	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1681	32.46	2.60	12	0.23	252.00	3143.00	14770	20230126	-44.62	5980	20231020	36.79	8700	-5.98	20240111	7560	8.20	20240102	14770	-44.62	20230126	5980	36.79	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
27	20240117	111206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8290	-150	5	-1.78	331900490	40260	43.20	8370	8440	8140	10970	5910	8440	8243.93	0.00	0	-3548	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1704	32.90	2.64	12	0.20	252.00	3143.00	14770	20230126	-43.87	5980	20231020	38.63	8700	-4.71	20240111	7560	9.66	20240102	14770	-43.87	20230126	5980	38.63	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
28	20240117	101202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8140	-300	5	-3.55	215544390	26141	28.05	8370	8440	8140	10970	5910	8440	8245.45	0.00	0	-5332	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1673	32.30	2.59	12	0.13	252.00	3143.00	14770	20230126	-44.89	5980	20231020	36.12	8700	-6.44	20240111	7560	7.67	20240102	14770	-44.89	20230126	5980	36.12	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
29	20240117	091206	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8340	-100	5	-1.18	53456650	6418	6.89	8370	8440	8270	10970	5910	8440	8329.18	0.00	0	-165	8760	8600	8360	8200	7960	8680	8280	103	2530	500	5400	10	1	20551290	1714	33.10	2.65	12	0.03	252.00	3143.00	14770	20230126	-43.53	5980	20231020	39.46	8700	-4.14	20240111	7560	10.32	20240102	14770	-43.53	20230126	5980	39.46	20231020	4.35	N	362320	500	102 억		0	N	N	23	N	00	N
30	20240116	161200	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8440	110	2	1.32	774060200	92707	54.83	8340	8520	8120	10820	5840	8330	8349.53	0.00	0	-3436	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1735	33.49	2.69	12	0.45	252.00	3143.00	14770	20230126	-42.86	5980	20231020	41.14	8700	-2.99	20240111	7560	11.64	20240102	14770	-42.86	20230126	5980	41.14	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
31	20240116	151157	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8400	70	2	0.84	715699700	85767	50.73	8340	8520	8120	10820	5840	8330	8344.70	0.00	0	-2856	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1726	33.33	2.67	12	0.42	252.00	3143.00	14770	20230126	-43.13	5980	20231020	40.47	8700	-3.45	20240111	7560	11.11	20240102	14770	-43.13	20230126	5980	40.47	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
32	20240116	141201	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	-70	5	-0.84	613559400	73531	43.49	8340	8520	8120	10820	5840	8330	8344.23	0.00	0	-1256	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1698	32.78	2.63	12	0.36	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8700	-5.06	20240111	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
33	20240116	131202	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8340	10	2	0.12	543744980	65122	38.52	8340	8520	8120	10820	5840	8330	8349.64	0.00	0	-186	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1714	33.10	2.65	12	0.32	252.00	3143.00	14770	20230126	-43.53	5980	20231020	39.46	8700	-4.14	20240111	7560	10.32	20240102	14770	-43.53	20230126	5980	39.46	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
34	20240116	121158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	-70	5	-0.84	506043760	60577	35.83	8340	8520	8120	10820	5840	8330	8353.73	0.00	0	508	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1698	32.78	2.63	12	0.29	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8700	-5.06	20240111	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
35	20240116	111159	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8270	-60	5	-0.72	379400410	45162	26.71	8340	8520	8250	10820	5840	8330	8400.88	0.00	0	-2837	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1700	32.82	2.63	12	0.22	252.00	3143.00	14770	20230126	-44.01	5980	20231020	38.29	8700	-4.94	20240111	7560	9.39	20240102	14770	-44.01	20230126	5980	38.29	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
36	20240116	101159	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8370	40	2	0.48	344403030	40935	24.21	8340	8520	8290	10820	5840	8330	8413.41	0.00	0	-3068	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1720	33.21	2.66	12	0.20	252.00	3143.00	14770	20230126	-43.33	5980	20231020	39.97	8700	-3.79	20240111	7560	10.71	20240102	14770	-43.33	20230126	5980	39.97	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
37	20240116	091156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8470	140	2	1.68	49347650	5863	3.47	8340	8470	8340	10820	5840	8330	8416.79	0.00	0	345	8996	8662	8176	7842	7356	8420	7600	103	2490	500	5330	10	1	20551290	1741	33.61	2.69	12	0.03	252.00	3143.00	14770	20230126	-42.65	5980	20231020	41.64	8700	-2.64	20240111	7560	12.04	20240102	14770	-42.65	20230126	5980	41.64	20231020	4.24	N	362320	500	102 억		0	N	N	23	N	00	N
38	20240115	161155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8330	0	3	0.00	1379825280	167914	11.14	8340	8510	7690	10820	5840	8330	8217.45	0.00	0	-21604	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1712	33.06	2.65	12	0.82	252.00	3143.00	14770	20230126	-43.60	5980	20231020	39.30	8700	-4.25	20240111	7560	10.19	20240102	14770	-43.60	20230126	5980	39.30	20231020	4.03	N	362320	500	102 억		0	N	N	23	N	00	N
39	20240115	151156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8390	60	2	0.72	1318477020	160578	10.66	8340	8510	7690	10820	5840	8330	8210.82	0.00	0	-20801	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1724	33.29	2.67	12	0.78	252.00	3143.00	14770	20230126	-43.20	5980	20231020	40.30	8700	-3.56	20240111	7560	10.98	20240102	14770	-43.20	20230126	5980	40.30	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
40	20240115	141155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8440	110	2	1.32	1165295280	142300	9.44	8340	8510	7690	10820	5840	8330	8189.00	0.00	0	-12432	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1735	33.49	2.69	12	0.69	252.00	3143.00	14770	20230126	-42.86	5980	20231020	41.14	8700	-2.99	20240111	7560	11.64	20240102	14770	-42.86	20230126	5980	41.14	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
41	20240115	131155	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8130	-200	5	-2.40	733667950	90849	6.03	8340	8400	7690	10820	5840	8330	8075.69	0.00	0	-11776	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1671	32.26	2.59	12	0.44	252.00	3143.00	14770	20230126	-44.96	5980	20231020	35.95	8700	-6.55	20240111	7560	7.54	20240102	14770	-44.96	20230126	5980	35.95	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
42	20240115	121156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8090	-240	5	-2.88	697523910	86387	5.73	8340	8400	7690	10820	5840	8330	8074.41	0.00	0	-11485	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1663	32.10	2.57	12	0.42	252.00	3143.00	14770	20230126	-45.23	5980	20231020	35.28	8700	-7.01	20240111	7560	7.01	20240102	14770	-45.23	20230126	5980	35.28	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
43	20240115	111156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8060	-270	5	-3.24	654290070	81058	5.38	8340	8400	7690	10820	5840	8330	8071.88	0.00	0	-7688	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1656	31.98	2.56	12	0.39	252.00	3143.00	14770	20230126	-45.43	5980	20231020	34.78	8700	-7.36	20240111	7560	6.61	20240102	14770	-45.43	20230126	5980	34.78	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
44	20240115	101150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8050	-280	5	-3.36	513204620	63507	4.21	8340	8400	7690	10820	5840	8330	8081.07	0.00	0	-2666	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1654	31.94	2.56	12	0.31	252.00	3143.00	14770	20230126	-45.50	5980	20231020	34.62	8700	-7.47	20240111	7560	6.48	20240102	14770	-45.50	20230126	5980	34.62	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
45	20240115	091153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8000	-330	5	-3.96	263501330	32650	2.17	8340	8400	7690	10820	5840	8330	8070.48	0.00	0	2135	8710	8520	8400	8210	8090	8460	8150	103	2490	500	5330	10	1	20551290	1644	31.75	2.55	12	0.16	252.00	3143.00	14770	20230126	-45.84	5980	20231020	33.78	8700	-8.05	20240111	7560	5.82	20240102	14770	-45.84	20230126	5980	33.78	20231020	4.03	N	362320	500	102 억		0	N	N	13	N	00	N
46	20240112	161204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8330	-240	5	-2.80	1061279290	126419	24.07	8460	8590	8280	11140	6000	8570	8394.87	0.99	0	-44705	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1712	33.06	2.65	12	0.62	252.00	3143.00	14770	20230126	-43.60	5980	20231020	39.30	8700	-4.25	20240111	7560	10.19	20240102	14770	-43.60	20230126	5980	39.30	20231020	4.04	N	362320	500	102 억		204153	N	N	13	N	00	N
47	20240112	151152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8300	-270	5	-3.15	1028251340	122453	23.31	8460	8590	8280	11140	6000	8570	8397.04	0.99	0	-43802	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1706	32.94	2.64	12	0.60	252.00	3143.00	14770	20230126	-43.81	5980	20231020	38.80	8700	-4.60	20240111	7560	9.79	20240102	14770	-43.81	20230126	5980	38.80	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
48	20240112	141151	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8330	-240	5	-2.80	899716720	106968	20.36	8460	8590	8300	11140	6000	8570	8411.01	0.99	0	-41867	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1712	33.06	2.65	12	0.52	252.00	3143.00	14770	20230126	-43.60	5980	20231020	39.30	8700	-4.25	20240111	7560	10.19	20240102	14770	-43.60	20230126	5980	39.30	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
49	20240112	131146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8360	-210	5	-2.45	808385430	96008	18.28	8460	8590	8340	11140	6000	8570	8419.90	0.99	0	-38210	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1718	33.17	2.66	12	0.47	252.00	3143.00	14770	20230126	-43.40	5980	20231020	39.80	8700	-3.91	20240111	7560	10.58	20240102	14770	-43.40	20230126	5980	39.80	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
50	20240112	121150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8410	-160	5	-1.87	648189060	76873	14.63	8460	8590	8360	11140	6000	8570	8431.86	0.99	0	-29630	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1728	33.37	2.68	12	0.37	252.00	3143.00	14770	20230126	-43.06	5980	20231020	40.64	8700	-3.33	20240111	7560	11.24	20240102	14770	-43.06	20230126	5980	40.64	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
51	20240112	111146	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8370	-200	5	-2.33	573234160	67954	12.94	8460	8590	8360	11140	6000	8570	8435.52	0.99	0	-27422	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1720	33.21	2.66	12	0.33	252.00	3143.00	14770	20230126	-43.33	5980	20231020	39.97	8700	-3.79	20240111	7560	10.71	20240102	14770	-43.33	20230126	5980	39.97	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
52	20240112	101145	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8440	-130	5	-1.52	365639170	43287	8.24	8460	8590	8390	11140	6000	8570	8446.72	0.99	0	-19200	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1735	33.49	2.69	12	0.21	252.00	3143.00	14770	20230126	-42.86	5980	20231020	41.14	8700	-2.99	20240111	7560	11.64	20240102	14770	-42.86	20230126	5980	41.14	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
53	20240112	091149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8470	-100	5	-1.17	149385750	17627	3.36	8460	8590	8420	11140	6000	8570	8474.55	0.99	0	-4840	9016	8792	8476	8252	7936	8905	8365	103	2570	500	5480	10	1	20551290	1741	33.61	2.69	12	0.09	252.00	3143.00	14770	20230126	-42.65	5980	20231020	41.64	8700	-2.64	20240111	7560	12.04	20240102	14770	-42.65	20230126	5980	41.64	20231020	4.04	N	362320	500	102 억		204153	N	N	12	N	00	N
54	20240111	161139	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8570	390	2	4.77	4428508430	522433	114.76	8280	8700	8160	10630	5730	8180	8476.39	1.13	0	-35082	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1761	34.01	2.73	12	2.54	252.00	3143.00	14770	20230126	-41.98	5980	20231020	43.31	8700	-1.49	20240111	7560	13.36	20240102	14770	-41.98	20230126	5980	43.31	20231020	4.06	N	362320	500	102 억		232945	N	N	12	N	00	N
55	20240111	151148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8560	380	2	4.65	4245489750	501056	110.07	8280	8700	8160	10630	5730	8180	8473.08	1.13	0	-37258	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1759	33.97	2.72	12	2.44	252.00	3143.00	14770	20230126	-42.04	5980	20231020	43.14	8700	-1.61	20240111	7560	13.23	20240102	14770	-42.04	20230126	5980	43.14	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
56	20240111	141143	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8510	330	2	4.03	3600331960	425792	93.53	8280	8700	8160	10630	5730	8180	8455.61	1.13	0	-37371	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1749	33.77	2.71	12	2.07	252.00	3143.00	14770	20230126	-42.38	5980	20231020	42.31	8700	-2.18	20240111	7560	12.57	20240102	14770	-42.38	20230126	5980	42.31	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
57	20240111	131142	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8410	230	2	2.81	2509200710	297997	65.46	8280	8700	8160	10630	5730	8180	8420.22	1.13	0	-49885	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1728	33.37	2.68	12	1.45	252.00	3143.00	14770	20230126	-43.06	5980	20231020	40.64	8700	-3.33	20240111	7560	11.24	20240102	14770	-43.06	20230126	5980	40.64	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
58	20240111	121142	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8220	40	2	0.49	636054060	76986	16.91	8280	8380	8180	10630	5730	8180	8261.94	1.13	0	-397	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1689	32.62	2.62	12	0.37	252.00	3143.00	14770	20230126	-44.35	5980	20231020	37.46	8640	-4.86	20240108	7560	8.73	20240102	14770	-44.35	20230126	5980	37.46	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
59	20240111	111144	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8190	10	2	0.12	575650480	69623	15.29	8280	8380	8180	10630	5730	8180	8268.11	1.13	0	-186	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1683	32.50	2.61	12	0.34	252.00	3143.00	14770	20230126	-44.55	5980	20231020	36.96	8640	-5.21	20240108	7560	8.33	20240102	14770	-44.55	20230126	5980	36.96	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
60	20240111	101142	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8250	70	2	0.86	417482830	50326	11.05	8280	8380	8180	10630	5730	8180	8295.57	1.13	0	-595	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1695	32.74	2.62	12	0.24	252.00	3143.00	14770	20230126	-44.14	5980	20231020	37.96	8640	-4.51	20240108	7560	9.13	20240102	14770	-44.14	20230126	5980	37.96	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
61	20240111	091143	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8310	130	2	1.59	258544650	31066	6.82	8280	8380	8260	10630	5730	8180	8322.43	1.13	0	9183	8546	8362	8256	8072	7966	8310	8020	103	2450	500	5230	10	1	20551290	1708	32.98	2.64	12	0.15	252.00	3143.00	14770	20230126	-43.74	5980	20231020	38.96	8640	-3.82	20240108	7560	9.92	20240102	14770	-43.74	20230126	5980	38.96	20231020	4.06	N	362320	500	102 억		232945	N	N	8	N	00	N
62	20240110	161138	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8180	10	2	0.12	2113626970	256812	28.98	8250	8440	8150	10620	5720	8170	8230.27	1.13	0	1347	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1681	32.46	2.60	12	1.25	252.00	3143.00	14770	20230126	-44.62	5980	20231020	36.79	8640	-5.32	20240108	7560	8.20	20240102	14770	-44.62	20230126	5980	36.79	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
63	20240110	151141	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8190	20	2	0.24	1941099390	235712	26.60	8250	8440	8150	10620	5720	8170	8235.05	1.13	0	-5793	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1683	32.50	2.61	12	1.15	252.00	3143.00	14770	20230126	-44.55	5980	20231020	36.96	8640	-5.21	20240108	7560	8.33	20240102	14770	-44.55	20230126	5980	36.96	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
64	20240110	141142	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8250	80	2	0.98	1572636860	190772	21.53	8250	8440	8150	10620	5720	8170	8243.54	1.13	0	-5309	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1695	32.74	2.62	12	0.93	252.00	3143.00	14770	20230126	-44.14	5980	20231020	37.96	8640	-4.51	20240108	7560	9.13	20240102	14770	-44.14	20230126	5980	37.96	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
65	20240110	131139	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8230	60	2	0.73	1310216000	158782	17.92	8250	8440	8150	10620	5720	8170	8251.67	1.13	0	-6597	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1691	32.66	2.62	12	0.77	252.00	3143.00	14770	20230126	-44.28	5980	20231020	37.63	8640	-4.75	20240108	7560	8.86	20240102	14770	-44.28	20230126	5980	37.63	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
66	20240110	121142	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8170	0	3	0.00	1160552290	140587	15.86	8250	8440	8150	10620	5720	8170	8255.05	1.13	0	-14738	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1679	32.42	2.60	12	0.68	252.00	3143.00	14770	20230126	-44.69	5980	20231020	36.62	8640	-5.44	20240108	7560	8.07	20240102	14770	-44.69	20230126	5980	36.62	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
67	20240110	111141	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8230	60	2	0.73	904679250	109326	12.34	8250	8440	8170	10620	5720	8170	8275.06	1.13	0	-2175	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1691	32.66	2.62	12	0.53	252.00	3143.00	14770	20230126	-44.28	5980	20231020	37.63	8640	-4.75	20240108	7560	8.86	20240102	14770	-44.28	20230126	5980	37.63	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
68	20240110	101138	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8210	40	2	0.49	829425540	100165	11.30	8250	8440	8170	10620	5720	8170	8280.59	1.13	0	231	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1687	32.58	2.61	12	0.49	252.00	3143.00	14770	20230126	-44.41	5980	20231020	37.29	8640	-4.98	20240108	7560	8.60	20240102	14770	-44.41	20230126	5980	37.29	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
69	20240110	091139	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8230	60	2	0.73	179622420	21683	2.45	8250	8350	8230	10620	5720	8170	8284.02	1.13	0	-6787	8823	8496	8303	7976	7783	8660	8140	103	2450	500	5220	10	1	20551290	1691	32.66	2.62	12	0.11	252.00	3143.00	14770	20230126	-44.28	5980	20231020	37.63	8640	-4.75	20240108	7560	8.86	20240102	14770	-44.28	20230126	5980	37.63	20231020	4.02	N	362320	500	102 억		231293	N	N	8	N	00	N
70	20240109	161136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8170	10	2	0.12	5024101040	604049	265.99	8160	8630	8110	10600	5720	8160	8317.48	0.72	0	86633	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1679	32.42	2.60	12	2.94	252.00	3143.00	14770	20230126	-44.69	5980	20231020	36.62	8640	-5.44	20240108	7560	8.07	20240102	14770	-44.69	20230126	5980	36.62	20231020	4.03	N	362320	500	102 억		147522	N	N	8	N	00	N
71	20240109	151138	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8150	-10	5	-0.12	4938966930	593600	261.39	8160	8630	8110	10600	5720	8160	8320.36	0.72	0	80927	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1675	32.34	2.59	12	2.89	252.00	3143.00	14770	20230126	-44.82	5980	20231020	36.29	8640	-5.67	20240108	7560	7.80	20240102	14770	-44.82	20230126	5980	36.29	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
72	20240109	141137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8250	90	2	1.10	3923451890	469346	206.67	8160	8630	8150	10600	5720	8160	8359.40	0.72	0	70257	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1695	32.74	2.62	12	2.28	252.00	3143.00	14770	20230126	-44.14	5980	20231020	37.96	8640	-4.51	20240108	7560	9.13	20240102	14770	-44.14	20230126	5980	37.96	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
73	20240109	131137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8160	0	3	0.00	3274521390	389993	171.73	8160	8630	8150	10600	5720	8160	8396.36	0.72	0	61257	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1677	32.38	2.60	12	1.90	252.00	3143.00	14770	20230126	-44.75	5980	20231020	36.45	8640	-5.56	20240108	7560	7.94	20240102	14770	-44.75	20230126	5980	36.45	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
74	20240109	121147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8200	40	2	0.49	2642053870	312577	137.64	8160	8630	8160	10600	5720	8160	8452.49	0.72	0	55726	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1685	32.54	2.61	12	1.52	252.00	3143.00	14770	20230126	-44.48	5980	20231020	37.12	8640	-5.09	20240108	7560	8.47	20240102	14770	-44.48	20230126	5980	37.12	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
75	20240109	111141	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8350	190	2	2.33	2375553420	280380	123.46	8160	8630	8160	10600	5720	8160	8472.62	0.72	0	51727	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1716	33.13	2.66	12	1.36	252.00	3143.00	14770	20230126	-43.47	5980	20231020	39.63	8640	-3.36	20240108	7560	10.45	20240102	14770	-43.47	20230126	5980	39.63	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
76	20240109	101138	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8490	330	2	4.04	1575850940	185321	81.61	8160	8630	8160	10600	5720	8160	8503.36	0.72	0	49944	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1745	33.69	2.70	12	0.90	252.00	3143.00	14770	20230126	-42.52	5980	20231020	41.97	8640	-1.74	20240108	7560	12.30	20240102	14770	-42.52	20230126	5980	41.97	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
77	20240109	091138	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8390	230	2	2.82	272514420	32522	14.32	8160	8490	8160	10600	5720	8160	8379.39	0.72	0	10342	8900	8530	8270	7900	7640	8400	7770	103	2440	500	5220	10	1	20551290	1724	33.29	2.67	12	0.16	252.00	3143.00	14770	20230126	-43.20	5980	20231020	40.30	8640	-2.89	20240108	7560	10.98	20240102	14770	-43.20	20230126	5980	40.30	20231020	4.03	N	362320	500	102 억		147522	N	N	11	N	00	N
78	20240108	161135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8160	-320	5	-3.77	1890970370	226116	135.04	8550	8640	8010	11020	5940	8480	8363.04	0.72	0	-1084	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1677	32.38	2.60	12	1.10	252.00	3143.00	14770	20230126	-44.75	5980	20231020	36.45	8640	-5.56	20240108	7560	7.94	20240102	14770	-44.75	20230126	5980	36.45	20231020	4.07	N	362320	500	102 억		147475	N	N	11	N	00	N
79	20240108	151136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8050	-430	5	-5.07	1643941190	195628	116.83	8550	8640	8050	11020	5940	8480	8403.40	0.72	0	-17853	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1654	31.94	2.56	12	0.95	252.00	3143.00	14770	20230126	-45.50	5980	20231020	34.62	8640	-6.83	20240108	7560	6.48	20240102	14770	-45.50	20230126	5980	34.62	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
80	20240108	141136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8350	-130	5	-1.53	1311224480	154963	92.54	8550	8640	8300	11020	5940	8480	8461.53	0.72	0	-23728	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1716	33.13	2.66	12	0.75	252.00	3143.00	14770	20230126	-43.47	5980	20231020	39.63	8640	-3.36	20240108	7560	10.45	20240102	14770	-43.47	20230126	5980	39.63	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
81	20240108	131136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8390	-90	5	-1.06	1213567870	143270	85.56	8550	8640	8300	11020	5940	8480	8470.50	0.72	0	-22967	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1724	33.29	2.67	12	0.70	252.00	3143.00	14770	20230126	-43.20	5980	20231020	40.30	8640	-2.89	20240108	7560	10.98	20240102	14770	-43.20	20230126	5980	40.30	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
82	20240108	121136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8320	-160	5	-1.89	1116144820	131604	78.59	8550	8640	8300	11020	5940	8480	8481.09	0.72	0	-21246	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1710	33.02	2.65	12	0.64	252.00	3143.00	14770	20230126	-43.67	5980	20231020	39.13	8640	-3.70	20240108	7560	10.05	20240102	14770	-43.67	20230126	5980	39.13	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
83	20240108	111137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8460	-20	5	-0.24	985067110	115948	69.24	8550	8640	8390	11020	5940	8480	8495.77	0.72	0	-20750	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1739	33.57	2.69	12	0.56	252.00	3143.00	14770	20230126	-42.72	5980	20231020	41.47	8640	-2.08	20240108	7560	11.90	20240102	14770	-42.72	20230126	5980	41.47	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
84	20240108	101137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8400	-80	5	-0.94	868377410	102134	60.99	8550	8640	8400	11020	5940	8480	8502.33	0.72	0	-19624	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1726	33.33	2.67	12	0.50	252.00	3143.00	14770	20230126	-43.13	5980	20231020	40.47	8640	-2.78	20240108	7560	11.11	20240102	14770	-43.13	20230126	5980	40.47	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
85	20240108	091134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8490	10	2	0.12	433963950	50819	30.35	8550	8640	8430	11020	5940	8480	8539.40	0.72	0	-12007	8673	8576	8403	8306	8133	8625	8355	103	2540	500	5420	10	1	20551290	1745	33.69	2.70	12	0.25	252.00	3143.00	14770	20230126	-42.52	5980	20231020	41.97	8640	-1.74	20240108	7560	12.30	20240102	14770	-42.52	20230126	5980	41.97	20231020	4.07	N	362320	500	102 억		147475	N	N	16	N	00	N
86	20240105	161134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8480	210	2	2.54	1394292150	166718	43.89	8310	8500	8230	10750	5790	8270	8362.81	0.60	0	25512	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1743	33.65	2.70	12	0.81	252.00	3143.00	14770	20230126	-42.59	5980	20231020	41.81	8550	-0.82	20240104	7560	12.17	20240102	14770	-42.59	20230126	5980	41.81	20231020	4.10	N	362320	500	102 억		122533	N	N	16	N	00	N
87	20240105	151135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8400	130	2	1.57	1133223560	135800	35.75	8310	8500	8230	10750	5790	8270	8344.80	0.60	0	25417	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1726	33.33	2.67	12	0.66	252.00	3143.00	14770	20230126	-43.13	5980	20231020	40.47	8550	-1.75	20240104	7560	11.11	20240102	14770	-43.13	20230126	5980	40.47	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
88	20240105	141132	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8350	80	2	0.97	713195790	85723	22.57	8310	8440	8230	10750	5790	8270	8319.77	0.60	0	17871	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1716	33.13	2.66	12	0.42	252.00	3143.00	14770	20230126	-43.47	5980	20231020	39.63	8550	-2.34	20240104	7560	10.45	20240102	14770	-43.47	20230126	5980	39.63	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
89	20240105	131134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8370	100	2	1.21	582856580	70174	18.47	8310	8390	8230	10750	5790	8270	8305.88	0.60	0	15308	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1720	33.21	2.66	12	0.34	252.00	3143.00	14770	20230126	-43.33	5980	20231020	39.97	8550	-2.11	20240104	7560	10.71	20240102	14770	-43.33	20230126	5980	39.97	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
90	20240105	121134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8330	60	2	0.73	462405260	55757	14.68	8310	8380	8230	10750	5790	8270	8293.22	0.60	0	11180	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1712	33.06	2.65	12	0.27	252.00	3143.00	14770	20230126	-43.60	5980	20231020	39.30	8550	-2.57	20240104	7560	10.19	20240102	14770	-43.60	20230126	5980	39.30	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
91	20240105	111131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8320	50	2	0.60	443944620	53536	14.09	8310	8380	8230	10750	5790	8270	8292.45	0.60	0	10731	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1710	33.02	2.65	12	0.26	252.00	3143.00	14770	20230126	-43.67	5980	20231020	39.13	8550	-2.69	20240104	7560	10.05	20240102	14770	-43.67	20230126	5980	39.13	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
92	20240105	101135	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8290	20	2	0.24	336867090	40650	10.70	8310	8380	8230	10750	5790	8270	8287.01	0.60	0	4414	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1704	32.90	2.64	12	0.20	252.00	3143.00	14770	20230126	-43.87	5980	20231020	38.63	8550	-3.04	20240104	7560	9.66	20240102	14770	-43.87	20230126	5980	38.63	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
93	20240105	091131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8250	-20	5	-0.24	78926000	9537	2.51	8310	8310	8250	10750	5790	8270	8275.77	0.60	0	-1224	8796	8532	8286	8022	7776	8665	8155	103	2480	500	5290	10	1	20551290	1695	32.74	2.62	12	0.05	252.00	3143.00	14770	20230126	-44.14	5980	20231020	37.96	8550	-3.51	20240104	7560	9.13	20240102	14770	-44.14	20230126	5980	37.96	20231020	4.10	N	362320	500	102 억		122533	N	N	10	N	00	N
94	20240104	161129	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8270	10	2	0.12	3164553870	379518	79.27	8260	8550	8040	10730	5790	8260	8338.37	0.63	0	-7644	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1700	32.82	2.63	12	1.85	252.00	3143.00	14770	20230126	-44.01	5980	20231020	38.29	8550	-3.27	20240104	7560	9.39	20240102	14770	-44.01	20230126	5980	38.29	20231020	4.46	N	362320	500	102 억		129279	N	N	10	N	00	N
95	20240104	151131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8280	20	2	0.24	3073940340	368558	76.98	8260	8550	8040	10730	5790	8260	8340.45	0.63	0	-8485	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1702	32.86	2.63	12	1.79	252.00	3143.00	14770	20230126	-43.94	5980	20231020	38.46	8550	-3.16	20240104	7560	9.52	20240102	14770	-43.94	20230126	5980	38.46	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
96	20240104	141131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8330	70	2	0.85	2560916670	306645	64.05	8260	8550	8040	10730	5790	8260	8351.41	0.63	0	-26339	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1712	33.06	2.65	12	1.49	252.00	3143.00	14770	20230126	-43.60	5980	20231020	39.30	8550	-2.57	20240104	7560	10.19	20240102	14770	-43.60	20230126	5980	39.30	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
97	20240104	131131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8310	50	2	0.61	2276735430	272743	56.96	8260	8550	8040	10730	5790	8260	8347.55	0.63	0	-36516	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1708	32.98	2.64	12	1.33	252.00	3143.00	14770	20230126	-43.74	5980	20231020	38.96	8550	-2.81	20240104	7560	9.92	20240102	14770	-43.74	20230126	5980	38.96	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
98	20240104	121128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8360	100	2	1.21	2037506470	244224	51.01	8260	8550	8040	10730	5790	8260	8342.78	0.63	0	-38031	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1718	33.17	2.66	12	1.19	252.00	3143.00	14770	20230126	-43.40	5980	20231020	39.80	8550	-2.22	20240104	7560	10.58	20240102	14770	-43.40	20230126	5980	39.80	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
99	20240104	111128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8080	-180	5	-2.18	756118470	92034	19.22	8260	8360	8040	10730	5790	8260	8215.64	0.63	0	-15709	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1661	32.06	2.57	12	0.45	252.00	3143.00	14770	20230126	-45.29	5980	20231020	35.12	8360	0.00	20240103	7560	6.88	20240102	14770	-45.29	20230126	5980	35.12	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
100	20240104	101126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8240	-20	5	-0.24	434455090	52581	10.98	8260	8360	8200	10730	5790	8260	8262.59	0.63	0	-9244	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1693	32.70	2.62	12	0.26	252.00	3143.00	14770	20230126	-44.21	5980	20231020	37.79	8360	0.00	20240103	7560	8.99	20240102	14770	-44.21	20230126	5980	37.79	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
101	20240104	091131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8310	50	2	0.61	139166060	16817	3.51	8260	8360	8200	10730	5790	8260	8275.32	0.63	0	387	8720	8490	8130	7900	7540	8605	8015	103	2470	500	5280	10	1	20551290	1708	32.98	2.64	12	0.08	252.00	3143.00	14770	20230126	-43.74	5980	20231020	38.96	8360	0.00	20240103	7560	9.92	20240102	14770	-43.74	20230126	5980	38.96	20231020	4.46	N	362320	500	102 억		129279	N	N	2	N	00	N
102	20240103	161126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	330	2	4.16	3919230400	476877	154.12	7950	8360	7770	10300	5560	7930	8218.49	0.26	0	77959	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1698	32.78	2.63	12	2.32	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8360	-1.20	20240103	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.57	N	362320	500	102 억		54277	N	N	2	N	00	N
103	20240103	151123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8280	350	2	4.41	3806169720	463211	149.71	7950	8360	7770	10300	5560	7930	8216.92	0.26	0	75350	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1702	32.86	2.63	12	2.25	252.00	3143.00	14770	20230126	-43.94	5980	20231020	38.46	8360	-0.96	20240103	7560	9.52	20240102	14770	-43.94	20230126	5980	38.46	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
104	20240103	141122	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	330	2	4.16	3564558910	433944	140.25	7950	8360	7770	10300	5560	7930	8214.33	0.26	0	67207	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1698	32.78	2.63	12	2.11	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8360	-1.20	20240103	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
105	20240103	131124	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	330	2	4.16	3285139700	400204	129.34	7950	8360	7770	10300	5560	7930	8208.66	0.26	0	68932	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1698	32.78	2.63	12	1.95	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8360	-1.20	20240103	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
106	20240103	121128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8260	330	2	4.16	2828481840	345213	111.57	7950	8360	7770	10300	5560	7930	8193.44	0.26	0	43016	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1698	32.78	2.63	12	1.68	252.00	3143.00	14770	20230126	-44.08	5980	20231020	38.13	8360	-1.20	20240103	7560	9.26	20240102	14770	-44.08	20230126	5980	38.13	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
107	20240103	111123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8160	230	2	2.90	1765725410	216899	70.10	7950	8300	7770	10300	5560	7930	8140.77	0.26	0	52	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1677	32.38	2.60	12	1.06	252.00	3143.00	14770	20230126	-44.75	5980	20231020	36.45	8300	-1.69	20240103	7560	7.94	20240102	14770	-44.75	20230126	5980	36.45	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
108	20240103	101123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8120	190	2	2.40	1390585810	170875	55.23	7950	8300	7770	10300	5560	7930	8138.03	0.26	0	-12449	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1669	32.22	2.58	12	0.83	252.00	3143.00	14770	20230126	-45.02	5980	20231020	35.79	8300	-2.17	20240103	7560	7.41	20240102	14770	-45.02	20230126	5980	35.79	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
109	20240103	091123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7890	-40	5	-0.50	86178740	10924	3.53	7950	7950	7770	10300	5560	7930	7888.94	0.26	0	1677	8376	8152	7856	7632	7336	8265	7745	103	2370	500	5070	10	1	20551290	1621	31.31	2.51	12	0.05	252.00	3143.00	14770	20230126	-46.58	5980	20231020	31.94	8080	-2.35	20240102	7560	4.37	20240102	14770	-46.58	20230126	5980	31.94	20231020	4.57	N	362320	500	102 억		54277	N	N	4	N	00	N
110	20240102	161120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7930	360	2	4.76	2400652610	306235	163.45	7560	8080	7560	9840	5300	7570	7839.25	0.16	0	22175	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1630	31.47	2.52	12	1.49	252.00	3143.00	14770	20230126	-46.31	5980	20231020	32.61	8080	-1.86	20240102	7560	4.89	20240102	14770	-46.31	20230126	5980	32.61	20231020	4.64	N	362320	500	102 억		32120	N	N	4	N	00	N
111	20240102	151120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7940	370	2	4.89	2286270250	291790	155.74	7560	8080	7560	9840	5300	7570	7835.33	0.16	0	19274	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1632	31.51	2.53	12	1.42	252.00	3143.00	14770	20230126	-46.24	5980	20231020	32.78	8080	-1.73	20240102	7560	5.03	20240102	14770	-46.24	20230126	5980	32.78	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N
112	20240102	141120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7650	80	2	1.06	970881380	126157	67.34	7560	7780	7560	9840	5300	7570	7695.82	0.16	0	14329	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1572	30.36	2.43	12	0.61	252.00	3143.00	14770	20230126	-48.21	5980	20231020	27.93	7780	-1.67	20240102	7560	1.19	20240102	14770	-48.21	20230126	5980	27.93	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N
113	20240102	131114	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7630	60	2	0.79	875138950	113681	60.68	7560	7780	7560	9840	5300	7570	7698.20	0.16	0	11402	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1568	30.28	2.43	12	0.55	252.00	3143.00	14770	20230126	-48.34	5980	20231020	27.59	7780	-1.93	20240102	7560	0.93	20240102	14770	-48.34	20230126	5980	27.59	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N
114	20240102	121114	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7760	190	2	2.51	711278600	92416	49.33	7560	7780	7560	9840	5300	7570	7696.49	0.16	0	16721	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1595	30.79	2.47	12	0.45	252.00	3143.00	14770	20230126	-47.46	5980	20231020	29.77	7780	-0.26	20240102	7560	2.65	20240102	14770	-47.46	20230126	5980	29.77	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N
115	20240102	111113	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7700	130	2	1.72	429257600	55891	29.83	7560	7770	7560	9840	5300	7570	7680.26	0.16	0	6437	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1582	30.56	2.45	12	0.27	252.00	3143.00	14770	20230126	-47.87	5980	20231020	28.76	7770	-0.90	20240102	7560	1.85	20240102	14770	-47.87	20230126	5980	28.76	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N
116	20240102	101104	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7680	110	2	1.45	97222590	12706	6.78	7560	7710	7560	9840	5300	7570	7651.71	0.16	0	-2447	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1578	30.48	2.44	12	0.06	252.00	3143.00	14770	20230126	-48.00	5980	20231020	28.43	7710	-0.39	20240102	7560	1.59	20240102	14770	-48.00	20230126	5980	28.43	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N
117	20240102	091049	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7570	0	3	0.00	0	0	0.00	0	0	0	9840	5300	7570	0.00	0.16	0	0	7910	7740	7470	7300	7030	7825	7385	103	2270	500	4840	10	1	20551290	1556	30.04	2.41	12	0.00	252.00	3143.00	14770	20230126	-48.75	5980	20231020	26.59	0	0.00	0	0	0.00	0	14770	-48.75	20230126	5980	26.59	20231020	4.64	N	362320	500	102 억		32120	N	N	3	N	00	N