KissMeData/051380/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	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-25	5	-0.65	380844410	99839	38.79	3865	3865	3735	5030	2710	3870	3814.02	2.34	0	7798	3990	3930	3865	3805	3740	3897	3772	77	1160	500	2700	5	1	15340072	590	-14.24	1.32	12	0.65	-270.00	2923.00	5200	20231220	-26.06	2860	20231005	34.44	4570	-15.86	20240109	3550	8.31	20240117	9800	-60.77	20230209	3550	8.31	20240117	3.75	N	051380	500	76 억		359109	N	N	0	N	00	N
3	20240123	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-40	5	-1.03	344101270	90265	35.07	3865	3865	3735	5030	2710	3870	3811.47	2.34	0	7633	3990	3930	3865	3805	3740	3897	3772	77	1160	500	2700	5	1	15340072	588	-14.19	1.31	12	0.59	-270.00	2923.00	5200	20231220	-26.35	2860	20231005	33.92	4570	-16.19	20240109	3550	7.89	20240117	9800	-60.92	20230209	3550	7.89	20240117	3.75	N	051380	500	76 억		359109	N	N	0	N	00	N
4	20240123	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-55	5	-1.42	192460495	50646	19.68	3865	3865	3735	5030	2710	3870	3798.69	2.34	0	-6185	3990	3930	3865	3805	3740	3897	3772	77	1160	500	2700	5	1	15340072	585	-14.13	1.31	12	0.33	-270.00	2923.00	5200	20231220	-26.63	2860	20231005	33.39	4570	-16.52	20240109	3550	7.46	20240117	9800	-61.07	20230209	3550	7.46	20240117	3.75	N	051380	500	76 억		359109	N	N	0	N	00	N
5	20240123	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-95	5	-2.45	83115465	21759	8.45	3865	3865	3765	5030	2710	3870	3817.38	2.34	0	-8087	3990	3930	3865	3805	3740	3897	3772	77	1160	500	2700	5	1	15340072	579	-13.98	1.29	12	0.14	-270.00	2923.00	5200	20231220	-27.40	2860	20231005	31.99	4570	-17.40	20240109	3550	6.34	20240117	9800	-61.48	20230209	3550	6.34	20240117	3.75	N	051380	500	76 억		359109	N	N	0	N	00	N
6	20240119	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	200	2	5.45	14689540290	3641439	2540.46	3665	4360	3660	4770	2570	3670	4034.13	2.55	0	-5100	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	594	-14.33	1.32	12	23.74	-270.00	2923.00	5200	20231220	-25.58	2860	20231005	35.31	4570	-15.32	20240109	3550	9.01	20240117	9800	-60.51	20230209	3550	9.01	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
7	20240119	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	200	2	5.45	14506402625	3594162	2507.47	3665	4360	3660	4770	2570	3670	4036.10	2.55	0	-7972	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	594	-14.33	1.32	12	23.43	-270.00	2923.00	5200	20231220	-25.58	2860	20231005	35.31	4570	-15.32	20240109	3550	9.01	20240117	9800	-60.51	20230209	3550	9.01	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
8	20240119	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	200	2	5.45	14175817030	3509000	2448.06	3665	4360	3660	4770	2570	3670	4039.85	2.55	0	-37465	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	594	-14.33	1.32	12	22.87	-270.00	2923.00	5200	20231220	-25.58	2860	20231005	35.31	4570	-15.32	20240109	3550	9.01	20240117	9800	-60.51	20230209	3550	9.01	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
9	20240119	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	210	2	5.72	13447220995	3320959	2316.87	3665	4360	3660	4770	2570	3670	4049.20	2.55	0	-108634	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	595	-14.37	1.33	12	21.65	-270.00	2923.00	5200	20231220	-25.38	2860	20231005	35.66	4570	-15.10	20240109	3550	9.30	20240117	9800	-60.41	20230209	3550	9.30	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
10	20240119	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	185	2	5.04	11201788015	2750096	1918.61	3665	4360	3660	4770	2570	3670	4073.24	2.55	0	-132426	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	591	-14.28	1.32	12	17.93	-270.00	2923.00	5200	20231220	-25.87	2860	20231005	34.79	4570	-15.65	20240109	3550	8.59	20240117	9800	-60.66	20230209	3550	8.59	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
11	20240119	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	165	2	4.50	538234605	141908	99.00	3665	3885	3660	4770	2570	3670	3792.84	2.55	0	7836	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	588	-14.20	1.31	12	0.93	-270.00	2923.00	5200	20231220	-26.25	2860	20231005	34.09	4570	-16.08	20240109	3550	8.03	20240117	9800	-60.87	20230209	3550	8.03	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
12	20240119	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	60	2	1.63	117617970	31661	22.09	3665	3760	3660	4770	2570	3670	3714.92	2.55	0	10678	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	572	-13.81	1.28	12	0.21	-270.00	2923.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3550	5.07	20240117	9800	-61.94	20230209	3550	5.07	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
13	20240119	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	10	2	0.27	17362400	4734	3.30	3665	3720	3660	4770	2570	3670	3667.60	2.55	0	3027	3783	3726	3653	3596	3523	3755	3625	77	1100	500	2560	5	1	15340072	565	-13.63	1.26	12	0.03	-270.00	2923.00	5200	20231220	-29.23	2860	20231005	28.67	4570	-19.47	20240109	3550	3.66	20240117	9800	-62.45	20230209	3550	3.66	20240117	3.89	N	051380	500	76 억		391750	N	N	0	N	00	N
14	20240118	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	40	2	1.10	520964265	142496	97.52	3630	3710	3580	4715	2545	3630	3655.99	2.36	0	29431	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	563	-13.59	1.26	12	0.93	-270.00	2923.00	5200	20231220	-29.42	2860	20231005	28.32	4570	-19.69	20240109	3550	3.38	20240117	9800	-62.55	20230209	3550	3.38	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
15	20240118	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	25	2	0.69	500640820	136953	93.73	3630	3710	3580	4715	2545	3630	3655.57	2.36	0	25867	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	561	-13.54	1.25	12	0.89	-270.00	2923.00	5200	20231220	-29.71	2860	20231005	27.80	4570	-20.02	20240109	3550	2.96	20240117	9800	-62.70	20230209	3550	2.96	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
16	20240118	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	20	2	0.55	436139850	119349	81.68	3630	3710	3580	4715	2545	3630	3654.32	2.36	0	22366	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	560	-13.52	1.25	12	0.78	-270.00	2923.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3550	2.82	20240117	9800	-62.76	20230209	3550	2.82	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
17	20240118	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	60	2	1.65	367314205	100543	68.81	3630	3710	3580	4715	2545	3630	3653.30	2.36	0	28915	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	566	-13.67	1.26	12	0.66	-270.00	2923.00	5200	20231220	-29.04	2860	20231005	29.02	4570	-19.26	20240109	3550	3.94	20240117	9800	-62.35	20230209	3550	3.94	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
18	20240118	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	168962260	46506	31.83	3630	3655	3580	4715	2545	3630	3633.13	2.36	0	-2156	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	558	-13.48	1.25	12	0.30	-270.00	2923.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3550	2.54	20240117	9800	-62.86	20230209	3550	2.54	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
19	20240118	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-5	5	-0.14	108392280	29840	20.42	3630	3655	3580	4715	2545	3630	3632.45	2.36	0	-1703	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	556	-13.43	1.24	12	0.19	-270.00	2923.00	5200	20231220	-30.29	2860	20231005	26.75	4570	-20.68	20240109	3550	2.11	20240117	9800	-63.01	20230209	3550	2.11	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
20	20240118	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	20	2	0.55	66172275	18216	12.47	3630	3655	3580	4715	2545	3630	3632.65	2.36	0	-4297	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	560	-13.52	1.25	12	0.12	-270.00	2923.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3550	2.82	20240117	9800	-62.76	20230209	3550	2.82	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
21	20240118	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-20	5	-0.55	14354735	3958	2.71	3630	3630	3580	4715	2545	3630	3626.76	2.36	0	-1546	3756	3692	3621	3557	3486	3657	3522	77	1085	500	2540	5	1	15340072	554	-13.37	1.24	12	0.03	-270.00	2923.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3550	1.69	20240117	9800	-63.16	20230209	3550	1.69	20240117	3.98	N	051380	500	76 억		361751	N	N	0	N	00	N
22	20240117	160521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-40	5	-1.09	507573615	140990	87.97	3635	3685	3550	4770	2570	3670	3599.94	2.27	0	11814	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	557	-13.44	1.24	12	0.92	-270.00	2923.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3550	2.25	20240117	9800	-62.96	20230209	3550	2.25	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
23	20240117	150524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3610	-60	5	-1.63	489066225	135878	84.78	3635	3685	3550	4770	2570	3670	3599.22	2.27	0	12670	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	554	-13.37	1.24	12	0.89	-270.00	2923.00	5200	20231220	-30.58	2860	20231005	26.22	4570	-21.01	20240109	3550	1.69	20240117	9800	-63.16	20230209	3550	1.69	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
24	20240117	140522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	-80	5	-2.18	389446400	108223	67.53	3635	3685	3550	4770	2570	3670	3598.45	2.27	0	8109	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	551	-13.30	1.23	12	0.71	-270.00	2923.00	5200	20231220	-30.96	2860	20231005	25.52	4570	-21.44	20240109	3550	1.13	20240117	9800	-63.37	20230209	3550	1.13	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
25	20240117	130523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3575	-95	5	-2.59	318587750	88349	55.13	3635	3685	3570	4770	2570	3670	3605.90	2.27	0	11835	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	548	-13.24	1.22	12	0.58	-270.00	2923.00	5200	20231220	-31.25	2860	20231005	25.00	4570	-21.77	20240109	3570	0.14	20240117	9800	-63.52	20230209	3570	0.14	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
26	20240117	120524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3580	-90	5	-2.45	281915310	78100	48.73	3635	3685	3575	4770	2570	3670	3609.54	2.27	0	12170	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	549	-13.26	1.22	12	0.51	-270.00	2923.00	5200	20231220	-31.15	2860	20231005	25.17	4570	-21.66	20240109	3575	0.14	20240117	9800	-63.47	20230209	3575	0.14	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
27	20240117	110524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3615	-55	5	-1.50	205402155	56783	35.43	3635	3685	3585	4770	2570	3670	3617.17	2.27	0	9634	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	555	-13.39	1.24	12	0.37	-270.00	2923.00	5200	20231220	-30.48	2860	20231005	26.40	4570	-20.90	20240109	3585	0.84	20240117	9800	-63.11	20230209	3585	0.84	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
28	20240117	100521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3600	-70	5	-1.91	176015035	48621	30.34	3635	3685	3590	4770	2570	3670	3619.98	2.27	0	7097	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	552	-13.33	1.23	12	0.32	-270.00	2923.00	5200	20231220	-30.77	2860	20231005	25.87	4570	-21.23	20240109	3590	0.28	20240117	9800	-63.27	20230209	3590	0.28	20240117	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
29	20240117	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-10	5	-0.27	6731460	1840	1.15	3635	3685	3635	4770	2570	3670	3657.27	2.27	0	654	3883	3776	3683	3576	3483	3730	3530	77	1100	500	2560	5	1	15340072	561	-13.56	1.25	12	0.01	-270.00	2923.00	5200	20231220	-29.62	2860	20231005	27.97	4570	-19.91	20240109	3590	1.95	20240116	9800	-62.65	20230209	3590	1.95	20240116	3.86	N	051380	500	76 억		348724	N	N	0	N	00	N
30	20240116	160521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3670	-60	5	-1.61	586179910	160111	81.45	3730	3790	3590	4845	2615	3730	3660.92	2.01	0	39705	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	563	-13.59	1.26	12	1.04	-270.00	2923.00	5200	20231220	-29.42	2860	20231005	28.32	4570	-19.69	20240109	3590	2.23	20240116	9800	-62.55	20230209	3590	2.23	20240116	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
31	20240116	150520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3675	-55	5	-1.47	520908700	142294	72.39	3730	3790	3590	4845	2615	3730	3660.79	2.01	0	35812	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	564	-13.61	1.26	12	0.93	-270.00	2923.00	5200	20231220	-29.33	2860	20231005	28.50	4570	-19.58	20240109	3590	2.37	20240116	9800	-62.50	20230209	3590	2.37	20240116	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
32	20240116	140522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3640	-90	5	-2.41	442419715	120845	61.48	3730	3790	3590	4845	2615	3730	3661.05	2.01	0	24393	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	558	-13.48	1.25	12	0.79	-270.00	2923.00	5200	20231220	-30.00	2860	20231005	27.27	4570	-20.35	20240109	3590	1.39	20240116	9800	-62.86	20230209	3590	1.39	20240116	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
33	20240116	130521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-100	5	-2.68	364135295	99344	50.54	3730	3790	3590	4845	2615	3730	3665.40	2.01	0	18601	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	557	-13.44	1.24	12	0.65	-270.00	2923.00	5200	20231220	-30.19	2860	20231005	26.92	4570	-20.57	20240109	3590	1.11	20240116	9800	-62.96	20230209	3590	1.11	20240116	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
34	20240116	120521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3650	-80	5	-2.14	318409155	86799	44.16	3730	3790	3590	4845	2615	3730	3668.35	2.01	0	13981	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	560	-13.52	1.25	12	0.57	-270.00	2923.00	5200	20231220	-29.81	2860	20231005	27.62	4570	-20.13	20240109	3590	1.67	20240116	9800	-62.76	20230209	3590	1.67	20240116	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
35	20240116	110520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3665	-65	5	-1.74	290591655	79197	40.29	3730	3790	3590	4845	2615	3730	3669.23	2.01	0	13410	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	562	-13.57	1.25	12	0.52	-270.00	2923.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3590	2.09	20240116	9800	-62.60	20230209	3590	2.09	20240116	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
36	20240116	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	-75	5	-2.01	120216960	32464	16.52	3730	3790	3655	4845	2615	3730	3703.09	2.01	0	-7135	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	561	-13.54	1.25	12	0.21	-270.00	2923.00	5200	20231220	-29.71	2860	20231005	27.80	4570	-20.02	20240109	3650	0.14	20240112	9800	-62.70	20230209	3650	0.14	20240112	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
37	20240116	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	15	2	0.40	11937755	3196	1.63	3730	3790	3725	4845	2615	3730	3735.22	2.01	0	80	3920	3825	3770	3675	3620	3872	3722	77	1115	500	2610	5	1	15340072	574	-13.87	1.28	12	0.02	-270.00	2923.00	5200	20231220	-27.98	2860	20231005	30.94	4570	-18.05	20240109	3650	2.60	20240112	9800	-61.79	20230209	3650	2.60	20240112	3.34	N	051380	500	76 억		308683	N	N	0	N	00	N
38	20240115	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-80	5	-2.10	736329890	194970	46.11	3715	3865	3715	4950	2670	3810	3776.63	1.88	0	23893	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	572	-13.81	1.28	12	1.27	-270.00	2923.00	5200	20231220	-28.27	2860	20231005	30.42	4570	-18.38	20240109	3650	2.19	20240112	9800	-61.94	20230209	3650	2.19	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
39	20240115	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-85	5	-2.23	684182245	181017	42.81	3715	3865	3715	4950	2670	3810	3779.66	1.88	0	22122	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	571	-13.80	1.27	12	1.18	-270.00	2923.00	5200	20231220	-28.37	2860	20231005	30.24	4570	-18.49	20240109	3650	2.05	20240112	9800	-61.99	20230209	3650	2.05	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
40	20240115	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-50	5	-1.31	458843385	120844	28.58	3715	3865	3715	4950	2670	3810	3796.99	1.88	0	27899	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	577	-13.93	1.29	12	0.79	-270.00	2923.00	5200	20231220	-27.69	2860	20231005	31.47	4570	-17.72	20240109	3650	3.01	20240112	9800	-61.63	20230209	3650	3.01	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
41	20240115	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-30	5	-0.79	396081210	104181	24.64	3715	3865	3715	4950	2670	3810	3801.86	1.88	0	33726	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	580	-14.00	1.29	12	0.68	-270.00	2923.00	5200	20231220	-27.31	2860	20231005	32.17	4570	-17.29	20240109	3650	3.56	20240112	9800	-61.43	20230209	3650	3.56	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
42	20240115	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-15	5	-0.39	307813230	80798	19.11	3715	3865	3715	4950	2670	3810	3809.66	1.88	0	31043	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	582	-14.06	1.30	12	0.53	-270.00	2923.00	5200	20231220	-27.02	2860	20231005	32.69	4570	-16.96	20240109	3650	3.97	20240112	9800	-61.28	20230209	3650	3.97	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
43	20240115	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	10	2	0.26	256029220	67182	15.89	3715	3865	3715	4950	2670	3810	3810.98	1.88	0	28661	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	586	-14.15	1.31	12	0.44	-270.00	2923.00	5200	20231220	-26.54	2860	20231005	33.57	4570	-16.41	20240109	3650	4.66	20240112	9800	-61.02	20230209	3650	4.66	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
44	20240115	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-5	5	-0.13	172760580	45305	10.71	3715	3865	3715	4950	2670	3810	3813.28	1.88	0	20494	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	584	-14.09	1.30	12	0.30	-270.00	2923.00	5200	20231220	-26.83	2860	20231005	33.04	4570	-16.74	20240109	3650	4.25	20240112	9800	-61.17	20230209	3650	4.25	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
45	20240115	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	0	3	0.00	26794980	7111	1.68	3715	3810	3715	4950	2670	3810	3768.10	1.88	0	3824	3996	3902	3776	3682	3556	3840	3620	77	1140	500	2660	5	1	15340072	584	-14.11	1.30	12	0.05	-270.00	2923.00	5200	20231220	-26.73	2860	20231005	33.22	4570	-16.63	20240109	3650	4.38	20240112	9800	-61.12	20230209	3650	4.38	20240112	3.39	N	051380	500	76 억		287665	N	N	0	N	00	N
46	20240112	160516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3810	-135	5	-3.42	1580134645	420884	401.03	3870	3870	3650	5120	2765	3945	3752.43	1.82	183847	10820	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	584	-14.11	1.30	12	2.74	-270.00	2923.00	5200	20231220	-26.73	2860	20231005	33.22	4570	-16.63	20240109	3650	4.38	20240112	9800	-61.12	20230209	3650	4.38	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
47	20240112	150518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3790	-155	5	-3.93	1517233400	404356	385.28	3870	3870	3650	5120	2765	3945	3750.27	1.82	183847	7856	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	581	-14.04	1.30	12	2.64	-270.00	2923.00	5200	20231220	-27.12	2860	20231005	32.52	4570	-17.07	20240109	3650	3.84	20240112	9800	-61.33	20230209	3650	3.84	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
48	20240112	140517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3755	-190	5	-4.82	1416089830	377589	359.77	3870	3870	3650	5120	2765	3945	3748.24	1.82	183847	2829	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	576	-13.91	1.28	12	2.46	-270.00	2923.00	5200	20231220	-27.79	2860	20231005	31.29	4570	-17.83	20240109	3650	2.88	20240112	9800	-61.68	20230209	3650	2.88	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
49	20240112	130515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3665	-280	5	-7.10	1319008925	351373	334.79	3870	3870	3650	5120	2765	3945	3751.64	1.82	183847	-3960	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	562	-13.57	1.25	12	2.29	-270.00	2923.00	5200	20231220	-29.52	2860	20231005	28.15	4570	-19.80	20240109	3650	0.41	20240112	9800	-62.60	20230209	3650	0.41	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
50	20240112	120518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3690	-255	5	-6.46	1182037695	314071	299.25	3870	3870	3650	5120	2765	3945	3761.23	1.82	183847	-965	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	566	-13.67	1.26	12	2.05	-270.00	2923.00	5200	20231220	-29.04	2860	20231005	29.02	4570	-19.26	20240109	3650	1.10	20240112	9800	-62.35	20230209	3650	1.10	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
51	20240112	110516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3735	-210	5	-5.32	1007236350	267004	254.41	3870	3870	3650	5120	2765	3945	3769.71	1.82	183847	19432	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	573	-13.83	1.28	12	1.74	-270.00	2923.00	5200	20231220	-28.17	2860	20231005	30.59	4570	-18.27	20240109	3650	2.33	20240112	9800	-61.89	20230209	3650	2.33	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
52	20240112	100516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3765	-180	5	-4.56	860934510	227970	217.21	3870	3870	3650	5120	2765	3945	3773.48	1.82	183847	15420	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	578	-13.94	1.29	12	1.49	-270.00	2923.00	5200	20231220	-27.60	2860	20231005	31.64	4570	-17.61	20240109	3650	3.15	20240112	9800	-61.58	20230209	3650	3.15	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
53	20240112	090515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3825	-120	5	-3.04	380145030	100153	95.43	3870	3870	3650	5120	2765	3945	3789.35	1.82	183847	23129	4061	4002	3911	3852	3761	4032	3882	77	1175	500	2760	5	1	15340072	587	-14.17	1.31	12	0.65	-270.00	2923.00	5200	20231220	-26.44	2860	20231005	33.74	4570	-16.30	20240109	3650	4.79	20240112	9800	-60.97	20230209	3650	4.79	20240112	6.43	N	051380	500	76 억		279168	N	N	0	N	00	N
54	20240111	160513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3945	125	2	3.27	403907850	103263	35.03	3820	3970	3820	4965	2675	3820	3911.40	0.79	0	34119	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	303	-14.61	1.35	12	1.35	-270.00	2923.00	5200	20231220	-24.13	2860	20231005	37.94	4570	-13.68	20240109	3820	3.27	20240111	9800	-59.74	20230209	3820	3.27	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
55	20240111	150516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3950	130	2	3.40	362694395	92834	31.49	3820	3970	3820	4965	2675	3820	3906.94	0.79	0	32956	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	303	-14.63	1.35	12	1.21	-270.00	2923.00	5200	20231220	-24.04	2860	20231005	38.11	4570	-13.57	20240109	3820	3.40	20240111	9800	-59.69	20230209	3820	3.40	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
56	20240111	140515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3900	80	2	2.09	243670570	62577	21.23	3820	3970	3820	4965	2675	3820	3893.96	0.79	0	6612	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	299	-14.44	1.33	12	0.82	-270.00	2923.00	5200	20231220	-25.00	2860	20231005	36.36	4570	-14.66	20240109	3820	2.09	20240111	9800	-60.20	20230209	3820	2.09	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
57	20240111	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3875	55	2	1.44	178914705	45928	15.58	3820	3970	3820	4965	2675	3820	3895.59	0.79	0	4359	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	297	-14.35	1.33	12	0.60	-270.00	2923.00	5200	20231220	-25.48	2860	20231005	35.49	4570	-15.21	20240109	3820	1.44	20240111	9800	-60.46	20230209	3820	1.44	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
58	20240111	120514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3910	90	2	2.36	162395975	41688	14.14	3820	3970	3820	4965	2675	3820	3895.56	0.79	0	5369	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	300	-14.48	1.34	12	0.54	-270.00	2923.00	5200	20231220	-24.81	2860	20231005	36.71	4570	-14.44	20240109	3820	2.36	20240111	9800	-60.10	20230209	3820	2.36	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
59	20240111	110516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3915	95	2	2.49	129046645	33137	11.24	3820	3970	3820	4965	2675	3820	3894.40	0.79	0	4670	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	300	-14.50	1.34	12	0.43	-270.00	2923.00	5200	20231220	-24.71	2860	20231005	36.89	4570	-14.33	20240109	3820	2.49	20240111	9800	-60.05	20230209	3820	2.49	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
60	20240111	100515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3890	70	2	1.83	94086990	24168	8.20	3820	3970	3820	4965	2675	3820	3893.12	0.79	0	1979	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	298	-14.41	1.33	12	0.32	-270.00	2923.00	5200	20231220	-25.19	2860	20231005	36.01	4570	-14.88	20240109	3820	1.83	20240111	9800	-60.31	20230209	3820	1.83	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
61	20240111	090513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3840	20	2	0.52	10318290	2696	0.91	3820	3840	3820	4965	2675	3820	3827.33	0.79	0	808	4173	3996	3908	3731	3643	3952	3687	38	1145	500	2670	5	1	7670036	295	-14.22	1.31	12	0.04	-270.00	2923.00	5200	20231220	-26.15	2860	20231005	34.27	4570	-15.97	20240109	3820	0.52	20240111	9800	-60.82	20230209	3820	0.52	20240111	6.27	N	051380	500	38 억		60649	N	N	0	N	00	N
62	20240110	160512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3820	-320	5	-7.73	1150250900	293189	80.70	4000	4085	3820	5380	2900	4140	3923.40	1.23	0	-32397	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	293	-14.15	1.31	12	3.82	-270.00	2923.00	5200	20231220	-26.54	2860	20231005	33.57	4570	-16.41	20240109	3820	0.00	20240110	9800	-61.02	20230209	3820	0.00	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
63	20240110	150514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3850	-290	5	-7.00	1104276720	281182	77.40	4000	4085	3825	5380	2900	4140	3927.17	1.23	0	-34113	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	295	-14.26	1.32	12	3.67	-270.00	2923.00	5200	20231220	-25.96	2860	20231005	34.62	4570	-15.75	20240109	3825	0.65	20240110	9800	-60.71	20230209	3825	0.65	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
64	20240110	140515	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3855	-285	5	-6.88	1015367805	258035	71.03	4000	4085	3830	5380	2900	4140	3934.90	1.23	0	-28019	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	296	-14.28	1.32	12	3.36	-270.00	2923.00	5200	20231220	-25.87	2860	20231005	34.79	4570	-15.65	20240109	3830	0.65	20240110	9800	-60.66	20230209	3830	0.65	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
65	20240110	130513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3860	-280	5	-6.76	984881280	250122	68.85	4000	4085	3830	5380	2900	4140	3937.50	1.23	0	-25975	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	296	-14.30	1.32	12	3.26	-270.00	2923.00	5200	20231220	-25.77	2860	20231005	34.97	4570	-15.54	20240109	3830	0.78	20240110	9800	-60.61	20230209	3830	0.78	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
66	20240110	120514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3870	-270	5	-6.52	899079830	227813	62.71	4000	4085	3850	5380	2900	4140	3946.46	1.23	0	-21046	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	297	-14.33	1.32	12	2.97	-270.00	2923.00	5200	20231220	-25.58	2860	20231005	35.31	4570	-15.32	20240109	3850	0.52	20240110	9800	-60.51	20230209	3850	0.52	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
67	20240110	110513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3880	-260	5	-6.28	842908170	213373	58.73	4000	4085	3850	5380	2900	4140	3950.29	1.23	0	-16737	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	298	-14.37	1.33	12	2.78	-270.00	2923.00	5200	20231220	-25.38	2860	20231005	35.66	4570	-15.10	20240109	3850	0.78	20240110	9800	-60.41	20230209	3850	0.78	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
68	20240110	100512	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3915	-225	5	-5.43	633516790	159505	43.91	4000	4085	3900	5380	2900	4140	3971.64	1.23	0	-17189	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	300	-14.50	1.34	12	2.08	-270.00	2923.00	5200	20231220	-24.71	2860	20231005	36.89	4570	-14.33	20240109	3900	0.38	20240110	9800	-60.05	20230209	3900	0.38	20240110	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
69	20240110	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-100	5	-2.42	202264810	50349	13.86	4000	4085	3995	5380	2900	4140	4016.95	1.23	0	7128	4713	4426	4283	3996	3853	4355	3925	38	1240	500	2890	5	1	7670036	310	-14.96	1.38	12	0.66	-270.00	2923.00	5200	20231220	-22.31	2860	20231005	41.26	4570	-11.60	20240109	3995	1.13	20240110	9800	-58.78	20230209	3910	3.32	20231226	6.31	N	051380	500	38 억		94140	N	N	0	N	00	N
70	20240109	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-35	5	-0.84	1560768660	358479	688.52	4175	4570	4140	5420	2925	4175	4354.13	1.51	0	-21536	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	318	-15.33	1.42	12	4.67	-270.00	2923.00	5200	20231220	-20.38	2860	20231005	44.76	4570	-9.41	20240109	4105	0.85	20240108	9800	-57.76	20230209	3910	5.88	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
71	20240109	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	0	3	0.00	1503343920	344651	661.96	4175	4570	4175	5420	2925	4175	4361.93	1.51	0	-23140	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	320	-15.46	1.43	12	4.49	-270.00	2923.00	5200	20231220	-19.71	2860	20231005	45.98	4570	-8.64	20240109	4105	1.71	20240108	9800	-57.40	20230209	3910	6.78	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
72	20240109	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	30	2	0.72	1479456145	338949	651.01	4175	4570	4175	5420	2925	4175	4364.83	1.51	0	-22599	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	323	-15.57	1.44	12	4.42	-270.00	2923.00	5200	20231220	-19.13	2860	20231005	47.03	4570	-7.99	20240109	4105	2.44	20240108	9800	-57.09	20230209	3910	7.54	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
73	20240109	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	60	2	1.44	1418495005	324436	623.14	4175	4570	4175	5420	2925	4175	4372.19	1.51	0	-20411	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	325	-15.69	1.45	12	4.23	-270.00	2923.00	5200	20231220	-18.56	2860	20231005	48.08	4570	-7.33	20240109	4105	3.17	20240108	9800	-56.79	20230209	3910	8.31	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
74	20240109	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	70	2	1.68	1404304190	321083	616.70	4175	4570	4175	5420	2925	4175	4373.65	1.51	0	-20151	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	326	-15.72	1.45	12	4.19	-270.00	2923.00	5200	20231220	-18.37	2860	20231005	48.43	4570	-7.11	20240109	4105	3.41	20240108	9800	-56.68	20230209	3910	8.57	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
75	20240109	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	55	2	1.32	1380512830	315472	605.92	4175	4570	4175	5420	2925	4175	4376.02	1.51	0	-20552	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	324	-15.67	1.45	12	4.11	-270.00	2923.00	5200	20231220	-18.65	2860	20231005	47.90	4570	-7.44	20240109	4105	3.05	20240108	9800	-56.84	20230209	3910	8.18	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
76	20240109	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	35	2	0.84	1276409780	290707	558.35	4175	4570	4175	5420	2925	4175	4390.71	1.51	0	-33857	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	323	-15.59	1.44	12	3.79	-270.00	2923.00	5200	20231220	-19.04	2860	20231005	47.20	4570	-7.88	20240109	4105	2.56	20240108	9800	-57.04	20230209	3910	7.67	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
77	20240109	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	210	2	5.03	55244655	12862	24.70	4175	4405	4175	5420	2925	4175	4295.18	1.51	0	2171	4295	4235	4170	4110	4045	4202	4077	38	1245	500	2920	5	1	7670036	336	-16.24	1.50	12	0.17	-270.00	2923.00	5200	20231220	-15.67	2860	20231005	53.32	4515	-2.88	20240102	4105	6.82	20240108	9800	-55.26	20230209	3910	12.15	20231226	6.22	N	051380	500	38 억		115676	N	N	0	N	00	N
78	20240108	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-50	5	-1.18	215834915	51795	73.23	4225	4230	4105	5490	2960	4225	4167.10	1.42	0	6219	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	320	-15.46	1.43	12	0.68	-270.00	2923.00	5200	20231220	-19.71	2860	20231005	45.98	4515	-7.53	20240102	4105	1.71	20240108	9800	-57.40	20230209	3910	6.78	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
79	20240108	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-55	5	-1.30	208269540	49982	70.67	4225	4230	4105	5490	2960	4225	4166.89	1.42	0	6125	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	320	-15.44	1.43	12	0.65	-270.00	2923.00	5200	20231220	-19.81	2860	20231005	45.80	4515	-7.64	20240102	4105	1.58	20240108	9800	-57.45	20230209	3910	6.65	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
80	20240108	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-75	5	-1.78	161955655	38816	54.88	4225	4230	4105	5490	2960	4225	4172.39	1.42	0	3803	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	318	-15.37	1.42	12	0.51	-270.00	2923.00	5200	20231220	-20.19	2860	20231005	45.10	4515	-8.08	20240102	4105	1.10	20240108	9800	-57.65	20230209	3910	6.14	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
81	20240108	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-60	5	-1.42	144341565	34582	48.89	4225	4230	4105	5490	2960	4225	4173.89	1.42	0	3805	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	319	-15.43	1.42	12	0.45	-270.00	2923.00	5200	20231220	-19.90	2860	20231005	45.63	4515	-7.75	20240102	4105	1.46	20240108	9800	-57.50	20230209	3910	6.52	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
82	20240108	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-65	5	-1.54	133123185	31895	45.09	4225	4230	4105	5490	2960	4225	4173.79	1.42	0	4048	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	319	-15.41	1.42	12	0.42	-270.00	2923.00	5200	20231220	-20.00	2860	20231005	45.45	4515	-7.86	20240102	4105	1.34	20240108	9800	-57.55	20230209	3910	6.39	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
83	20240108	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-70	5	-1.66	114603750	27434	38.79	4225	4230	4105	5490	2960	4225	4177.43	1.42	0	3410	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	319	-15.39	1.42	12	0.36	-270.00	2923.00	5200	20231220	-20.10	2860	20231005	45.28	4515	-7.97	20240102	4105	1.22	20240108	9800	-57.60	20230209	3910	6.27	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
84	20240108	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	0	3	0.00	60959760	14510	20.51	4225	4230	4125	5490	2960	4225	4201.22	1.42	0	-244	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	324	-15.65	1.45	12	0.19	-270.00	2923.00	5200	20231220	-18.75	2860	20231005	47.73	4515	-6.42	20240102	4125	2.42	20240108	9800	-56.89	20230209	3910	8.06	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
85	20240108	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-40	5	-0.95	13472565	3211	4.54	4225	4225	4125	5490	2960	4225	4195.75	1.42	0	371	4425	4325	4265	4165	4105	4295	4135	38	1265	500	2950	5	1	7670036	321	-15.50	1.43	12	0.04	-270.00	2923.00	5200	20231220	-19.52	2860	20231005	46.33	4515	-7.31	20240102	4125	1.45	20240108	9800	-57.30	20230209	3910	7.03	20231226	6.26	N	051380	500	38 억		109068	N	N	0	N	00	N
86	20240105	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-115	5	-2.65	300050925	70057	129.99	4340	4365	4205	5640	3040	4340	4283.16	1.46	0	-3025	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	324	-15.65	1.45	12	0.91	-270.00	2923.00	5200	20231220	-18.75	2860	20231005	47.73	4515	-6.42	20240102	4205	0.48	20240105	9800	-56.89	20230209	3910	8.06	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
87	20240105	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-105	5	-2.42	255881360	59583	110.55	4340	4365	4220	5640	3040	4340	4294.54	1.46	0	-4342	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	325	-15.69	1.45	12	0.78	-270.00	2923.00	5200	20231220	-18.56	2860	20231005	48.08	4515	-6.20	20240102	4220	0.36	20240105	9800	-56.79	20230209	3910	8.31	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
88	20240105	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-65	5	-1.50	200871300	46636	86.53	4340	4365	4270	5640	3040	4340	4307.22	1.46	0	-2705	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	328	-15.83	1.46	12	0.61	-270.00	2923.00	5200	20231220	-17.79	2860	20231005	49.48	4515	-5.32	20240102	4230	1.06	20240102	9800	-56.38	20230209	3910	9.34	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
89	20240105	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-65	5	-1.50	175115965	40622	75.37	4340	4365	4275	5640	3040	4340	4310.87	1.46	0	-2309	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	328	-15.83	1.46	12	0.53	-270.00	2923.00	5200	20231220	-17.79	2860	20231005	49.48	4515	-5.32	20240102	4230	1.06	20240102	9800	-56.38	20230209	3910	9.34	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
90	20240105	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-15	5	-0.35	131793310	30517	56.62	4340	4365	4290	5640	3040	4340	4318.68	1.46	0	-2980	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	332	-16.02	1.48	12	0.40	-270.00	2923.00	5200	20231220	-16.83	2860	20231005	51.22	4515	-4.21	20240102	4230	2.25	20240102	9800	-55.87	20230209	3910	10.61	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
91	20240105	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-30	5	-0.69	80865970	18676	34.65	4340	4365	4290	5640	3040	4340	4329.94	1.46	0	-2167	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	331	-15.96	1.47	12	0.24	-270.00	2923.00	5200	20231220	-17.12	2860	20231005	50.70	4515	-4.54	20240102	4230	1.89	20240102	9800	-56.02	20230209	3910	10.23	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
92	20240105	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	20	2	0.46	48561210	11186	20.75	4340	4365	4310	5640	3040	4340	4341.25	1.46	0	-230	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	334	-16.15	1.49	12	0.15	-270.00	2923.00	5200	20231220	-16.15	2860	20231005	52.45	4515	-3.43	20240102	4230	3.07	20240102	9800	-55.51	20230209	3910	11.51	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
93	20240105	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	20	2	0.46	3568245	821	1.52	4340	4365	4315	5640	3040	4340	4346.22	1.46	0	-130	4450	4395	4345	4290	4240	4370	4265	38	1300	500	3030	5	1	7670036	334	-16.15	1.49	12	0.01	-270.00	2923.00	5200	20231220	-16.15	2860	20231005	52.45	4515	-3.43	20240102	4230	3.07	20240102	9800	-55.51	20230209	3910	11.51	20231226	6.35	N	051380	500	38 억		111941	N	N	0	N	00	N
94	20240104	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-60	5	-1.36	229930500	52962	79.72	4350	4400	4295	5720	3080	4400	4341.40	1.53	0	-5690	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	333	-16.07	1.48	12	0.69	-270.00	2923.00	5200	20231220	-16.54	2860	20231005	51.75	4515	-3.88	20240102	4230	2.60	20240102	9800	-55.71	20230209	3910	11.00	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
95	20240104	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-60	5	-1.36	198390295	45651	68.72	4350	4400	4305	5720	3080	4400	4345.78	1.53	0	-5974	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	333	-16.07	1.48	12	0.60	-270.00	2923.00	5200	20231220	-16.54	2860	20231005	51.75	4515	-3.88	20240102	4230	2.60	20240102	9800	-55.71	20230209	3910	11.00	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
96	20240104	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-45	5	-1.02	167870460	38594	58.09	4350	4400	4310	5720	3080	4400	4349.63	1.53	0	-6039	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	334	-16.13	1.49	12	0.50	-270.00	2923.00	5200	20231220	-16.25	2860	20231005	52.27	4515	-3.54	20240102	4230	2.96	20240102	9800	-55.56	20230209	3910	11.38	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
97	20240104	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-70	5	-1.59	150337440	34549	52.00	4350	4400	4310	5720	3080	4400	4351.40	1.53	0	-5261	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	332	-16.04	1.48	12	0.45	-270.00	2923.00	5200	20231220	-16.73	2860	20231005	51.40	4515	-4.10	20240102	4230	2.36	20240102	9800	-55.82	20230209	3910	10.74	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
98	20240104	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-90	5	-2.05	146242020	33603	50.58	4350	4400	4310	5720	3080	4400	4352.02	1.53	0	-5441	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	331	-15.96	1.47	12	0.44	-270.00	2923.00	5200	20231220	-17.12	2860	20231005	50.70	4515	-4.54	20240102	4230	1.89	20240102	9800	-56.02	20230209	3910	10.23	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
99	20240104	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-70	5	-1.59	110930505	25431	38.28	4350	4400	4330	5720	3080	4400	4361.99	1.53	0	-4324	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	332	-16.04	1.48	12	0.33	-270.00	2923.00	5200	20231220	-16.73	2860	20231005	51.40	4515	-4.10	20240102	4230	2.36	20240102	9800	-55.82	20230209	3910	10.74	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
100	20240104	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-5	5	-0.11	58012680	13271	19.98	4350	4400	4335	5720	3080	4400	4371.34	1.53	0	-1603	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	337	-16.28	1.50	12	0.17	-270.00	2923.00	5200	20231220	-15.48	2860	20231005	53.67	4515	-2.66	20240102	4230	3.90	20240102	9800	-55.15	20230209	3910	12.40	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
101	20240104	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-55	5	-1.25	21745430	4973	7.49	4350	4400	4335	5720	3080	4400	4372.59	1.53	0	-1906	4513	4456	4363	4306	4213	4485	4335	38	1320	500	3080	5	1	7670036	333	-16.09	1.49	12	0.06	-270.00	2923.00	5200	20231220	-16.44	2860	20231005	51.92	4515	-3.77	20240102	4230	2.72	20240102	9800	-55.66	20230209	3910	11.13	20231226	6.44	N	051380	500	38 억		117359	N	N	0	N	00	N
102	20240103	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	5	2	0.11	287454395	66279	69.80	4350	4420	4270	5710	3080	4395	4337.03	1.60	0	-4800	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	337	-16.30	1.51	12	0.86	-270.00	2923.00	5200	20231220	-15.38	2860	20231005	53.85	4515	-2.55	20240102	4230	4.02	20240102	9800	-55.10	20230209	3910	12.53	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
103	20240103	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	0	3	0.00	250970170	57978	61.06	4350	4420	4270	5710	3080	4395	4328.71	1.60	0	-3496	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	337	-16.28	1.50	12	0.76	-270.00	2923.00	5200	20231220	-15.48	2860	20231005	53.67	4515	-2.66	20240102	4230	3.90	20240102	9800	-55.15	20230209	3910	12.40	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
104	20240103	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-25	5	-0.57	193539295	44878	47.26	4350	4380	4270	5710	3080	4395	4312.57	1.60	0	102	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	335	-16.19	1.50	12	0.59	-270.00	2923.00	5200	20231220	-15.96	2860	20231005	52.80	4515	-3.21	20240102	4230	3.31	20240102	9800	-55.41	20230209	3910	11.76	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
105	20240103	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-95	5	-2.16	178666210	41456	43.66	4350	4380	4270	5710	3080	4395	4309.78	1.60	0	-203	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	330	-15.93	1.47	12	0.54	-270.00	2923.00	5200	20231220	-17.31	2860	20231005	50.35	4515	-4.76	20240102	4230	1.65	20240102	9800	-56.12	20230209	3910	9.97	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
106	20240103	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-95	5	-2.16	151615520	35154	37.02	4350	4380	4270	5710	3080	4395	4312.90	1.60	0	144	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	330	-15.93	1.47	12	0.46	-270.00	2923.00	5200	20231220	-17.31	2860	20231005	50.35	4515	-4.76	20240102	4230	1.65	20240102	9800	-56.12	20230209	3910	9.97	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
107	20240103	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-80	5	-1.82	98624640	22806	24.02	4350	4380	4290	5710	3080	4395	4324.50	1.60	0	-2509	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	331	-15.98	1.48	12	0.30	-270.00	2923.00	5200	20231220	-17.02	2860	20231005	50.87	4515	-4.43	20240102	4230	2.01	20240102	9800	-55.97	20230209	3910	10.36	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
108	20240103	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-45	5	-1.02	73749050	17039	17.94	4350	4380	4290	5710	3080	4395	4328.25	1.60	0	-3222	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	334	-16.11	1.49	12	0.22	-270.00	2923.00	5200	20231220	-16.35	2860	20231005	52.10	4515	-3.65	20240102	4230	2.84	20240102	9800	-55.61	20230209	3910	11.25	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
109	20240103	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-15	5	-0.34	5280675	1213	1.28	4350	4380	4340	5710	3080	4395	4353.40	1.60	0	-127	4665	4530	4380	4245	4095	4455	4170	38	1315	500	3070	5	1	7670036	336	-16.22	1.50	12	0.02	-270.00	2923.00	5200	20231220	-15.77	2860	20231005	53.15	4515	-2.99	20240102	4230	3.55	20240102	9800	-55.31	20230209	3910	12.02	20231226	7.00	N	051380	500	38 억		122992	N	N	0	N	00	N
110	20240102	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-75	5	-1.68	414537100	94086	20.23	4445	4515	4230	5810	3130	4470	4405.90	1.62	0	-1270	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	337	-16.28	1.50	12	1.23	-270.00	2923.00	5200	20231220	-15.48	2860	20231005	53.67	4515	-2.66	20240102	4230	3.90	20240102	9800	-55.15	20230209	3910	12.40	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
111	20240102	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-85	5	-1.90	399039145	90562	19.47	4445	4515	4230	5810	3130	4470	4406.18	1.62	0	-821	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	336	-16.24	1.50	12	1.18	-270.00	2923.00	5200	20231220	-15.67	2860	20231005	53.32	4515	-2.88	20240102	4230	3.66	20240102	9800	-55.26	20230209	3910	12.15	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
112	20240102	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-80	5	-1.79	354532585	80423	17.29	4445	4515	4230	5810	3130	4470	4408.26	1.62	0	-374	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	337	-16.26	1.50	12	1.05	-270.00	2923.00	5200	20231220	-15.58	2860	20231005	53.50	4515	-2.77	20240102	4230	3.78	20240102	9800	-55.20	20230209	3910	12.28	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
113	20240102	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-45	5	-1.01	238471465	53822	11.57	4445	4515	4395	5810	3130	4470	4430.66	1.62	0	-2331	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	339	-16.39	1.51	12	0.70	-270.00	2923.00	5200	20231220	-14.90	2860	20231005	54.72	4515	-1.99	20240102	4395	0.68	20240102	9800	-54.85	20230209	3910	13.17	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
114	20240102	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-35	5	-0.78	191234715	43124	9.27	4445	4515	4400	5810	3130	4470	4434.44	1.62	0	1662	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	340	-16.43	1.52	12	0.56	-270.00	2923.00	5200	20231220	-14.71	2860	20231005	55.07	4515	-1.77	20240102	4400	0.80	20240102	9800	-54.74	20230209	3910	13.43	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
115	20240102	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-25	5	-0.56	167933985	37857	8.14	4445	4515	4400	5810	3130	4470	4435.91	1.62	0	1440	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	341	-16.46	1.52	12	0.49	-270.00	2923.00	5200	20231220	-14.52	2860	20231005	55.42	4515	-1.55	20240102	4400	1.02	20240102	9800	-54.64	20230209	3910	13.68	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
116	20240102	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-60	5	-1.34	38902355	8785	1.89	4445	4455	4400	5810	3130	4470	4427.74	1.62	0	-1444	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	338	-16.33	1.51	12	0.11	-270.00	2923.00	5200	20231220	-15.19	2860	20231005	54.20	4455	-1.01	20240102	4400	0.23	20240102	9800	-55.00	20230209	3910	12.79	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N
117	20240102	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	1.62	0	0	4910	4690	4450	4230	3990	4800	4340	38	1340	500	3120	5	1	7670036	343	-16.56	1.53	12	0.00	-270.00	2923.00	5200	20231220	-14.04	2860	20231005	56.29	0	0.00	0	0	0.00	0	9800	-54.39	20230209	3910	14.32	20231226	7.09	N	051380	500	38 억		124256	N	N	0	N	00	N