KissMeData/012700/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	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	60	2	1.08	90236170	16219	79.13	5570	5670	5520	7240	3900	5570	5563.61	7.27	0	1038	5663	5616	5583	5536	5503	5610	5530	138	1670	500	4010	10	1	26446135	1489	4.66	0.35	12	0.06	1209.00	16301.00	7910	20230127	-28.82	5070	20231024	11.05	6100	-7.70	20240102	5520	1.99	20240123	7910	-28.82	20230127	5070	11.05	20231024	0.69	N	012700	500	137 억		1922967	N	N	0	N	00	N
3	20240123	110305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	30	2	0.54	77155560	13892	67.78	5570	5620	5520	7240	3900	5570	5553.95	7.27	0	1013	5663	5616	5583	5536	5503	5610	5530	138	1670	500	4010	10	1	26446135	1481	4.63	0.34	12	0.05	1209.00	16301.00	7910	20230127	-29.20	5070	20231024	10.45	6100	-8.20	20240102	5520	1.45	20240123	7910	-29.20	20230127	5070	10.45	20231024	0.69	N	012700	500	137 억		1922967	N	N	0	N	00	N
4	20240123	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-40	5	-0.72	47858130	8634	42.12	5570	5610	5520	7240	3900	5570	5542.98	7.27	0	813	5663	5616	5583	5536	5503	5610	5530	138	1670	500	4010	10	1	26446135	1462	4.57	0.34	12	0.03	1209.00	16301.00	7910	20230127	-30.09	5070	20231024	9.07	6100	-9.34	20240102	5520	0.18	20240123	7910	-30.09	20230127	5070	9.07	20231024	0.69	N	012700	500	137 억		1922967	N	N	0	N	00	N
5	20240123	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	40	2	0.72	256300	46	0.22	5570	5610	5570	7240	3900	5570	5571.86	7.27	0	-28	5663	5616	5583	5536	5503	5610	5530	138	1670	500	4010	10	1	26446135	1484	4.64	0.34	12	0.00	1209.00	16301.00	7910	20230127	-29.08	5070	20231024	10.65	6100	-8.03	20240102	5520	1.63	20240117	7910	-29.08	20230127	5070	10.65	20231024	0.69	N	012700	500	137 억		1922967	N	N	0	N	00	N
6	20240119	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-40	5	-0.71	96220640	17096	85.59	5600	5670	5580	7330	3950	5640	5628.26	7.29	0	-2227	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1481	4.63	0.34	12	0.06	1209.00	16301.00	7910	20230127	-29.20	5070	20231024	10.45	6100	-8.20	20240102	5520	1.45	20240117	7910	-29.20	20230127	5070	10.45	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
7	20240119	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-40	5	-0.71	90077330	15997	80.09	5600	5670	5590	7330	3950	5640	5630.89	7.29	0	-1463	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1481	4.63	0.34	12	0.06	1209.00	16301.00	7910	20230127	-29.20	5070	20231024	10.45	6100	-8.20	20240102	5520	1.45	20240117	7910	-29.20	20230127	5070	10.45	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
8	20240119	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-30	5	-0.53	86427200	15345	76.82	5600	5670	5600	7330	3950	5640	5632.27	7.29	0	-1280	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1484	4.64	0.34	12	0.06	1209.00	16301.00	7910	20230127	-29.08	5070	20231024	10.65	6100	-8.03	20240102	5520	1.63	20240117	7910	-29.08	20230127	5070	10.65	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
9	20240119	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-30	5	-0.53	68845580	12209	61.12	5600	5670	5600	7330	3950	5640	5638.92	7.29	0	-138	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1484	4.64	0.34	12	0.05	1209.00	16301.00	7910	20230127	-29.08	5070	20231024	10.65	6100	-8.03	20240102	5520	1.63	20240117	7910	-29.08	20230127	5070	10.65	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
10	20240119	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	-10	5	-0.18	52557050	9310	46.61	5600	5670	5600	7330	3950	5640	5645.23	7.29	0	553	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1489	4.66	0.35	12	0.04	1209.00	16301.00	7910	20230127	-28.82	5070	20231024	11.05	6100	-7.70	20240102	5520	1.99	20240117	7910	-28.82	20230127	5070	11.05	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
11	20240119	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	36977450	6546	32.77	5600	5670	5600	7330	3950	5640	5648.86	7.29	0	987	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1492	4.67	0.35	12	0.02	1209.00	16301.00	7910	20230127	-28.70	5070	20231024	11.24	6100	-7.54	20240102	5520	2.17	20240117	7910	-28.70	20230127	5070	11.24	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
12	20240119	100308	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	10	2	0.18	27682540	4901	24.54	5600	5670	5600	7330	3950	5640	5648.35	7.29	0	1034	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1494	4.67	0.35	12	0.02	1209.00	16301.00	7910	20230127	-28.57	5070	20231024	11.44	6100	-7.38	20240102	5520	2.36	20240117	7910	-28.57	20230127	5070	11.44	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
13	20240119	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	10	2	0.18	1506700	269	1.35	5600	5650	5600	7330	3950	5640	5601.12	7.29	0	-34	5700	5670	5630	5600	5560	5685	5615	138	1690	500	4060	10	1	26446135	1494	4.67	0.35	12	0.00	1209.00	16301.00	7910	20230127	-28.57	5070	20231024	11.44	6100	-7.38	20240102	5520	2.36	20240117	7910	-28.57	20230127	5070	11.44	20231024	0.71	N	012700	500	137 억		1927735	N	N	0	N	00	N
14	20240118	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	30	2	0.53	112223140	19972	59.62	5610	5660	5590	7290	3930	5610	5619.01	7.30	0	-3312	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1492	4.67	0.35	12	0.08	1209.00	16301.00	7910	20230127	-28.70	5070	20231024	11.24	6100	-7.54	20240102	5520	2.17	20240117	7910	-28.70	20230127	5070	11.24	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
15	20240118	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	30	2	0.53	103988740	18512	55.26	5610	5660	5590	7290	3930	5610	5617.37	7.30	0	-3291	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1492	4.67	0.35	12	0.07	1209.00	16301.00	7910	20230127	-28.70	5070	20231024	11.24	6100	-7.54	20240102	5520	2.17	20240117	7910	-28.70	20230127	5070	11.24	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
16	20240118	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-10	5	-0.18	84373090	15020	44.84	5610	5660	5600	7290	3930	5610	5617.38	7.30	0	-3179	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1481	4.63	0.34	12	0.06	1209.00	16301.00	7910	20230127	-29.20	5070	20231024	10.45	6100	-8.20	20240102	5520	1.45	20240117	7910	-29.20	20230127	5070	10.45	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
17	20240118	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	30	2	0.53	53781590	9568	28.56	5610	5660	5600	7290	3930	5610	5620.99	7.30	0	-650	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1492	4.67	0.35	12	0.04	1209.00	16301.00	7910	20230127	-28.70	5070	20231024	11.24	6100	-7.54	20240102	5520	2.17	20240117	7910	-28.70	20230127	5070	11.24	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
18	20240118	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	40	2	0.71	42534870	7568	22.59	5610	5660	5600	7290	3930	5610	5620.36	7.30	0	-650	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1494	4.67	0.35	12	0.03	1209.00	16301.00	7910	20230127	-28.57	5070	20231024	11.44	6100	-7.38	20240102	5520	2.36	20240117	7910	-28.57	20230127	5070	11.44	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
19	20240118	110304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5620	10	2	0.18	39687080	7063	21.08	5610	5660	5600	7290	3930	5610	5619.01	7.30	0	-475	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1486	4.65	0.34	12	0.03	1209.00	16301.00	7910	20230127	-28.95	5070	20231024	10.85	6100	-7.87	20240102	5520	1.81	20240117	7910	-28.95	20230127	5070	10.85	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
20	20240118	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	20	2	0.36	28702850	5107	15.24	5610	5660	5600	7290	3930	5610	5620.30	7.30	0	-464	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1489	4.66	0.35	12	0.02	1209.00	16301.00	7910	20230127	-28.82	5070	20231024	11.05	6100	-7.70	20240102	5520	1.99	20240117	7910	-28.82	20230127	5070	11.05	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
21	20240118	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	0	3	0.00	6176660	1101	3.29	5610	5620	5610	7290	3930	5610	5610.05	7.30	0	-8	5750	5680	5600	5530	5450	5640	5490	138	1680	500	4030	10	1	26446135	1484	4.64	0.34	12	0.00	1209.00	16301.00	7910	20230127	-29.08	5070	20231024	10.65	6100	-8.03	20240102	5520	1.63	20240117	7910	-29.08	20230127	5070	10.65	20231024	0.70	N	012700	500	137 억		1931047	N	N	0	N	00	N
22	20240117	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	-20	5	-0.36	186332030	33483	209.43	5650	5670	5520	7310	3950	5630	5564.96	7.28	0	6744	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1484	4.64	0.34	12	0.13	1209.00	16301.00	7920	20230111	-29.17	5070	20231024	10.65	6100	-8.03	20240102	5520	1.63	20240117	7910	-29.08	20230127	5070	10.65	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
23	20240117	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-30	5	-0.53	180425120	32429	202.83	5650	5670	5520	7310	3950	5630	5563.70	7.28	0	6230	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1481	4.63	0.34	12	0.12	1209.00	16301.00	7920	20230111	-29.29	5070	20231024	10.45	6100	-8.20	20240102	5520	1.45	20240117	7910	-29.20	20230127	5070	10.45	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
24	20240117	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-40	5	-0.71	159257350	28646	179.17	5650	5670	5520	7310	3950	5630	5559.50	7.28	0	5267	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1478	4.62	0.34	12	0.11	1209.00	16301.00	7920	20230111	-29.42	5070	20231024	10.26	6100	-8.36	20240102	5520	1.27	20240117	7910	-29.33	20230127	5070	10.26	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
25	20240117	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-40	5	-0.71	146878110	26431	165.32	5650	5670	5520	7310	3950	5630	5557.04	7.28	0	5025	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1478	4.62	0.34	12	0.10	1209.00	16301.00	7920	20230111	-29.42	5070	20231024	10.26	6100	-8.36	20240102	5520	1.27	20240117	7910	-29.33	20230127	5070	10.26	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
26	20240117	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-30	5	-0.53	134561880	24226	151.53	5650	5670	5520	7310	3950	5630	5554.44	7.28	0	4436	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1481	4.63	0.34	12	0.09	1209.00	16301.00	7920	20230111	-29.29	5070	20231024	10.45	6100	-8.20	20240102	5520	1.45	20240117	7910	-29.20	20230127	5070	10.45	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
27	20240117	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-90	5	-1.60	103623790	18665	116.74	5650	5670	5520	7310	3950	5630	5551.77	7.28	0	1143	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1465	4.58	0.34	12	0.07	1209.00	16301.00	7920	20230111	-30.05	5070	20231024	9.27	6100	-9.18	20240102	5520	0.36	20240117	7910	-29.96	20230127	5070	9.27	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
28	20240117	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	-60	5	-1.07	42654620	7666	47.95	5650	5670	5530	7310	3950	5630	5564.13	7.28	0	-87	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1473	4.61	0.34	12	0.03	1209.00	16301.00	7920	20230111	-29.67	5070	20231024	9.86	6100	-8.69	20240102	5530	0.72	20240117	7910	-29.58	20230127	5070	9.86	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
29	20240117	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	20	2	0.36	28250	5	0.03	5650	5650	5650	7310	3950	5630	5650.00	7.28	0	0	5723	5676	5633	5586	5543	5655	5565	138	1680	500	4050	10	1	26446135	1494	4.67	0.35	12	0.00	1209.00	16301.00	7920	20230111	-28.66	5070	20231024	11.44	6100	-7.38	20240102	5550	1.80	20240112	7910	-28.57	20230127	5070	11.44	20231024	0.71	N	012700	500	137 억		1924307	N	N	0	N	00	N
30	20240116	160302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-10	5	-0.18	89247980	15868	76.31	5670	5680	5590	7330	3950	5640	5624.40	7.29	0	-2955	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1489	4.66	0.35	12	0.06	1209.00	16301.00	7920	20230111	-28.91	5070	20231024	11.05	6100	-7.70	20240102	5550	1.44	20240112	7910	-28.82	20230127	5070	11.05	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
31	20240116	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-30	5	-0.53	85274090	15160	72.91	5670	5680	5590	7330	3950	5640	5624.94	7.29	0	-2952	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1484	4.64	0.34	12	0.06	1209.00	16301.00	7920	20230111	-29.17	5070	20231024	10.65	6100	-8.03	20240102	5550	1.08	20240112	7910	-29.08	20230127	5070	10.65	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
32	20240116	140302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-20	5	-0.35	67034500	11909	57.27	5670	5680	5590	7330	3950	5640	5628.89	7.29	0	-2871	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1486	4.65	0.34	12	0.05	1209.00	16301.00	7920	20230111	-29.04	5070	20231024	10.85	6100	-7.87	20240102	5550	1.26	20240112	7910	-28.95	20230127	5070	10.85	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
33	20240116	130302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-10	5	-0.18	60277570	10707	51.49	5670	5680	5590	7330	3950	5640	5629.73	7.29	0	-2852	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1489	4.66	0.35	12	0.04	1209.00	16301.00	7920	20230111	-28.91	5070	20231024	11.05	6100	-7.70	20240102	5550	1.44	20240112	7910	-28.82	20230127	5070	11.05	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
34	20240116	120302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	10	2	0.18	54543580	9690	46.60	5670	5680	5590	7330	3950	5640	5628.85	7.29	0	-2355	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1494	4.67	0.35	12	0.04	1209.00	16301.00	7920	20230111	-28.66	5070	20231024	11.44	6100	-7.38	20240102	5550	1.80	20240112	7910	-28.57	20230127	5070	11.44	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
35	20240116	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	10	2	0.18	40595810	7213	34.69	5670	5680	5590	7330	3950	5640	5628.15	7.29	0	-2199	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1494	4.67	0.35	12	0.03	1209.00	16301.00	7920	20230111	-28.66	5070	20231024	11.44	6100	-7.38	20240102	5550	1.80	20240112	7910	-28.57	20230127	5070	11.44	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
36	20240116	100301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	0	3	0.00	18378700	3253	15.64	5670	5680	5620	7330	3950	5640	5649.77	7.29	0	-2231	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1492	4.67	0.35	12	0.01	1209.00	16301.00	7920	20230111	-28.79	5070	20231024	11.24	6100	-7.54	20240102	5550	1.62	20240112	7910	-28.70	20230127	5070	11.24	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
37	20240116	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	30	2	0.53	3186910	563	2.71	5670	5670	5660	7330	3950	5640	5660.59	7.29	0	-533	5726	5682	5616	5572	5506	5705	5595	138	1690	500	4060	10	1	26446135	1499	4.69	0.35	12	0.00	1209.00	16301.00	7920	20230111	-28.41	5070	20231024	11.83	6100	-7.05	20240102	5550	2.16	20240112	7910	-28.32	20230127	5070	11.83	20231024	0.74	N	012700	500	137 억		1927262	N	N	0	N	00	N
38	20240115	160301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	60	2	1.08	116851260	20794	32.64	5550	5660	5550	7250	3910	5580	5619.47	7.28	0	1461	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1492	4.67	0.35	12	0.08	1209.00	16301.00	8010	20230109	-29.59	5070	20231024	11.24	6100	-7.54	20240102	5550	1.62	20240115	7910	-28.70	20230127	5070	11.24	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
39	20240115	150302	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	60	2	1.08	113921300	20274	31.82	5550	5660	5550	7250	3910	5580	5619.08	7.28	0	1560	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1492	4.67	0.35	12	0.08	1209.00	16301.00	8010	20230109	-29.59	5070	20231024	11.24	6100	-7.54	20240102	5550	1.62	20240115	7910	-28.70	20230127	5070	11.24	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
40	20240115	140303	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	60	2	1.08	96464080	17171	26.95	5550	5660	5550	7250	3910	5580	5617.85	7.28	0	1426	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1492	4.67	0.35	12	0.06	1209.00	16301.00	8010	20230109	-29.59	5070	20231024	11.24	6100	-7.54	20240102	5550	1.62	20240115	7910	-28.70	20230127	5070	11.24	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
41	20240115	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	30	2	0.54	76077660	13544	21.26	5550	5660	5550	7250	3910	5580	5617.07	7.28	0	301	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1484	4.64	0.34	12	0.05	1209.00	16301.00	8010	20230109	-29.96	5070	20231024	10.65	6100	-8.03	20240102	5550	1.08	20240115	7910	-29.08	20230127	5070	10.65	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
42	20240115	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	40	2	0.72	58165450	10354	16.25	5550	5660	5550	7250	3910	5580	5617.68	7.28	0	-523	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1486	4.65	0.34	12	0.04	1209.00	16301.00	8010	20230109	-29.84	5070	20231024	10.85	6100	-7.87	20240102	5550	1.26	20240115	7910	-28.95	20230127	5070	10.85	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
43	20240115	110300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	30	2	0.54	51287070	9129	14.33	5550	5660	5550	7250	3910	5580	5618.04	7.28	0	-874	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1484	4.64	0.34	12	0.03	1209.00	16301.00	8010	20230109	-29.96	5070	20231024	10.65	6100	-8.03	20240102	5550	1.08	20240115	7910	-29.08	20230127	5070	10.65	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
44	20240115	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	60	2	1.08	24850350	4422	6.94	5550	5660	5550	7250	3910	5580	5619.71	7.28	0	-1571	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1492	4.67	0.35	12	0.02	1209.00	16301.00	8010	20230109	-29.59	5070	20231024	11.24	6100	-7.54	20240102	5550	1.62	20240115	7910	-28.70	20230127	5070	11.24	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
45	20240115	090301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	0	3	0.00	3058560	550	0.86	5550	5580	5550	7250	3910	5580	5561.02	7.28	0	-161	5746	5662	5606	5522	5466	5635	5495	138	1670	500	4010	10	1	26446135	1476	4.62	0.34	12	0.00	1209.00	16301.00	8010	20230109	-30.34	5070	20231024	10.06	6100	-8.52	20240102	5550	0.54	20240115	7910	-29.46	20230127	5070	10.06	20231024	0.77	N	012700	500	137 억		1925804	N	N	0	N	00	N
46	20240112	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	-110	5	-1.93	356521860	63713	74.62	5690	5690	5550	7390	3990	5690	5595.75	7.32	0	-9681	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1476	4.62	0.34	12	0.24	1209.00	16301.00	8010	20230109	-30.34	5070	20231024	10.06	6100	-8.52	20240102	5550	0.54	20240112	7910	-29.46	20230127	5070	10.06	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
47	20240112	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-130	5	-2.28	335253910	59898	70.15	5690	5690	5550	7390	3990	5690	5597.08	7.32	0	-11448	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1470	4.60	0.34	12	0.23	1209.00	16301.00	8010	20230109	-30.59	5070	20231024	9.66	6100	-8.85	20240102	5550	0.18	20240112	7910	-29.71	20230127	5070	9.66	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
48	20240112	140301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-130	5	-2.28	286779350	51184	59.95	5690	5690	5560	7390	3990	5690	5602.91	7.32	0	-7910	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1470	4.60	0.34	12	0.19	1209.00	16301.00	8010	20230109	-30.59	5070	20231024	9.66	6100	-8.85	20240102	5560	0.00	20240112	7910	-29.71	20230127	5070	9.66	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
49	20240112	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-80	5	-1.41	211739530	37736	44.20	5690	5690	5590	7390	3990	5690	5611.08	7.32	0	-4995	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1484	4.64	0.34	12	0.14	1209.00	16301.00	8010	20230109	-29.96	5070	20231024	10.65	6100	-8.03	20240102	5590	0.36	20240112	7910	-29.08	20230127	5070	10.65	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
50	20240112	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-90	5	-1.58	164154020	29236	34.24	5690	5690	5590	7390	3990	5690	5614.79	7.32	0	-6555	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1481	4.63	0.34	12	0.11	1209.00	16301.00	8010	20230109	-30.09	5070	20231024	10.45	6100	-8.20	20240102	5590	0.18	20240112	7910	-29.20	20230127	5070	10.45	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
51	20240112	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	-90	5	-1.58	136309310	24258	28.41	5690	5690	5590	7390	3990	5690	5619.15	7.32	0	-6039	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1481	4.63	0.34	12	0.09	1209.00	16301.00	8010	20230109	-30.09	5070	20231024	10.45	6100	-8.20	20240102	5590	0.18	20240112	7910	-29.20	20230127	5070	10.45	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
52	20240112	100300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-70	5	-1.23	51509440	9132	10.70	5690	5690	5610	7390	3990	5690	5640.54	7.32	0	-1588	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1486	4.65	0.34	12	0.03	1209.00	16301.00	8010	20230109	-29.84	5070	20231024	10.85	6100	-7.87	20240102	5600	0.36	20240111	7910	-28.95	20230127	5070	10.85	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
53	20240112	090300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-30	5	-0.53	972600	171	0.20	5690	5690	5660	7390	3990	5690	5687.72	7.32	0	-39	5830	5760	5680	5610	5530	5720	5570	138	1700	500	4090	10	1	26446135	1497	4.68	0.35	12	0.00	1209.00	16301.00	8010	20230109	-29.34	5070	20231024	11.64	6100	-7.21	20240102	5600	1.07	20240111	7910	-28.45	20230127	5070	11.64	20231024	0.74	N	012700	500	137 억		1935484	N	N	0	N	00	N
54	20240111	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-60	5	-1.04	483134410	85339	156.97	5750	5750	5600	7470	4030	5750	5661.35	7.27	0	13660	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1505	4.71	0.35	12	0.32	1209.00	16301.00	8010	20230109	-28.96	5070	20231024	12.23	6100	-6.72	20240102	5600	1.61	20240111	7920	-28.16	20230111	5070	12.23	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
55	20240111	150300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-90	5	-1.57	464291690	82013	150.85	5750	5750	5600	7470	4030	5750	5661.20	7.27	0	14101	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1497	4.68	0.35	12	0.31	1209.00	16301.00	8010	20230109	-29.34	5070	20231024	11.64	6100	-7.21	20240102	5600	1.07	20240111	7920	-28.54	20230111	5070	11.64	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
56	20240111	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-70	5	-1.22	424950910	75085	138.11	5750	5750	5600	7470	4030	5750	5659.60	7.27	0	15914	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1502	4.70	0.35	12	0.28	1209.00	16301.00	8010	20230109	-29.09	5070	20231024	12.03	6100	-6.89	20240102	5600	1.43	20240111	7920	-28.28	20230111	5070	12.03	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
57	20240111	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-60	5	-1.04	352505050	62273	114.54	5750	5750	5600	7470	4030	5750	5660.64	7.27	0	15684	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1505	4.71	0.35	12	0.24	1209.00	16301.00	8010	20230109	-28.96	5070	20231024	12.23	6100	-6.72	20240102	5600	1.61	20240111	7920	-28.16	20230111	5070	12.23	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
58	20240111	120259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-50	5	-0.87	341315670	60306	110.92	5750	5750	5600	7470	4030	5750	5659.73	7.27	0	15553	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1507	4.71	0.35	12	0.23	1209.00	16301.00	8010	20230109	-28.84	5070	20231024	12.43	6100	-6.56	20240102	5600	1.79	20240111	7920	-28.03	20230111	5070	12.43	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
59	20240111	110301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-50	5	-0.87	295281770	52221	96.05	5750	5750	5600	7470	4030	5750	5654.46	7.27	0	15034	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1507	4.71	0.35	12	0.20	1209.00	16301.00	8010	20230109	-28.84	5070	20231024	12.43	6100	-6.56	20240102	5600	1.79	20240111	7920	-28.03	20230111	5070	12.43	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
60	20240111	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-120	5	-2.09	234221390	41455	76.25	5750	5750	5600	7470	4030	5750	5650.02	7.27	0	11138	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1489	4.66	0.35	12	0.16	1209.00	16301.00	8010	20230109	-29.71	5070	20231024	11.05	6100	-7.70	20240102	5600	0.54	20240111	7920	-28.91	20230111	5070	11.05	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
61	20240111	090259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-10	5	-0.17	568900	99	0.18	5750	5750	5740	7470	4030	5750	5746.46	7.27	0	-43	5883	5816	5773	5706	5663	5795	5685	138	1720	500	4140	10	1	26446135	1518	4.75	0.35	12	0.00	1209.00	16301.00	8010	20230109	-28.34	5070	20231024	13.21	6100	-5.90	20240102	5730	0.17	20240110	7920	-27.53	20230111	5070	13.21	20231024	0.74	N	012700	500	137 억		1921827	N	N	0	N	00	N
62	20240110	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-70	5	-1.20	312941710	54255	145.46	5820	5840	5730	7560	4080	5820	5767.98	7.24	0	-11983	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1521	4.76	0.35	12	0.21	1209.00	16301.00	8010	20230109	-28.21	5070	20231024	13.41	6100	-5.74	20240102	5730	0.35	20240110	7920	-27.40	20230111	5070	13.41	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
63	20240110	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-70	5	-1.20	293523150	50871	136.38	5820	5840	5740	7560	4080	5820	5769.95	7.24	0	-11941	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1521	4.76	0.35	12	0.19	1209.00	16301.00	8010	20230109	-28.21	5070	20231024	13.41	6100	-5.74	20240102	5740	0.17	20240110	7920	-27.40	20230111	5070	13.41	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
64	20240110	140259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-60	5	-1.03	265170590	45937	123.16	5820	5840	5740	7560	4080	5820	5772.48	7.24	0	-9875	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1523	4.76	0.35	12	0.17	1209.00	16301.00	8010	20230109	-28.09	5070	20231024	13.61	6100	-5.57	20240102	5740	0.35	20240110	7920	-27.27	20230111	5070	13.61	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
65	20240110	130259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-60	5	-1.03	232580750	40271	107.97	5820	5840	5750	7560	4080	5820	5775.39	7.24	0	-4968	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1523	4.76	0.35	12	0.15	1209.00	16301.00	8010	20230109	-28.09	5070	20231024	13.61	6100	-5.57	20240102	5750	0.17	20240110	7920	-27.27	20230111	5070	13.61	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
66	20240110	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-50	5	-0.86	184552980	31931	85.61	5820	5840	5760	7560	4080	5820	5779.74	7.24	0	-4578	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1526	4.77	0.35	12	0.12	1209.00	16301.00	8010	20230109	-27.97	5070	20231024	13.81	6100	-5.41	20240102	5760	0.17	20240110	7920	-27.15	20230111	5070	13.81	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
67	20240110	110259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-50	5	-0.86	149861490	25914	69.47	5820	5840	5760	7560	4080	5820	5783.03	7.24	0	-4583	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1526	4.77	0.35	12	0.10	1209.00	16301.00	8010	20230109	-27.97	5070	20231024	13.81	6100	-5.41	20240102	5760	0.17	20240110	7920	-27.15	20230111	5070	13.81	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
68	20240110	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	-40	5	-0.69	83091590	14334	38.43	5820	5840	5770	7560	4080	5820	5796.82	7.24	0	-4583	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1529	4.78	0.35	12	0.05	1209.00	16301.00	8010	20230109	-27.84	5070	20231024	14.00	6100	-5.25	20240102	5770	0.17	20240110	7920	-27.02	20230111	5070	14.00	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
69	20240110	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	20	2	0.34	3201020	550	1.47	5820	5840	5820	7560	4080	5820	5820.04	7.24	0	-283	5906	5862	5826	5782	5746	5845	5765	138	1740	500	4190	10	1	26446135	1544	4.83	0.36	12	0.00	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5790	0.86	20240108	7920	-26.26	20230111	5070	15.19	20231024	0.76	N	012700	500	137 억		1913815	N	N	0	N	00	N
70	20240109	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-20	5	-0.34	216681240	37240	115.99	5870	5870	5790	7590	4090	5840	5818.51	7.23	0	2939	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1539	4.81	0.36	12	0.14	1209.00	16301.00	8010	20230109	-27.34	5070	20231024	14.79	6100	-4.59	20240102	5790	0.52	20240109	8010	-27.34	20230109	5070	14.79	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
71	20240109	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-30	5	-0.51	197495900	33934	105.70	5870	5870	5790	7590	4090	5840	5820.00	7.23	0	3583	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1537	4.81	0.36	12	0.13	1209.00	16301.00	8010	20230109	-27.47	5070	20231024	14.60	6100	-4.75	20240102	5790	0.35	20240109	8010	-27.47	20230109	5070	14.60	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
72	20240109	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-30	5	-0.51	169695880	29140	90.76	5870	5870	5800	7590	4090	5840	5823.47	7.23	0	3272	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1537	4.81	0.36	12	0.11	1209.00	16301.00	8010	20230109	-27.47	5070	20231024	14.60	6100	-4.75	20240102	5790	0.35	20240108	8010	-27.47	20230109	5070	14.60	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
73	20240109	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	0	3	0.00	132229830	22685	70.66	5870	5870	5800	7590	4090	5840	5828.95	7.23	0	2947	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1544	4.83	0.36	12	0.09	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5790	0.86	20240108	8010	-27.09	20230109	5070	15.19	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
74	20240109	120300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	0	3	0.00	102764630	17620	54.88	5870	5870	5810	7590	4090	5840	5832.27	7.23	0	2540	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1544	4.83	0.36	12	0.07	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5790	0.86	20240108	8010	-27.09	20230109	5070	15.19	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
75	20240109	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-20	5	-0.34	88477590	15173	47.26	5870	5870	5810	7590	4090	5840	5831.25	7.23	0	2181	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1539	4.81	0.36	12	0.06	1209.00	16301.00	8010	20230109	-27.34	5070	20231024	14.79	6100	-4.59	20240102	5790	0.52	20240108	8010	-27.34	20230109	5070	14.79	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
76	20240109	100258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	10	2	0.17	21804940	3730	11.62	5870	5870	5810	7590	4090	5840	5845.83	7.23	0	1273	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1547	4.84	0.36	12	0.01	1209.00	16301.00	8010	20230109	-26.97	5070	20231024	15.38	6100	-4.10	20240102	5790	1.04	20240108	8010	-26.97	20230109	5070	15.38	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
77	20240109	090258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	20	2	0.34	11730	2	0.01	5870	5870	5860	7590	4090	5840	5865.00	7.23	0	0	5940	5890	5840	5790	5740	5865	5765	138	1750	500	4200	10	1	26446135	1550	4.85	0.36	12	0.00	1209.00	16301.00	8010	20230109	-26.84	5070	20231024	15.58	6100	-3.93	20240102	5790	1.21	20240108	8010	-26.84	20230109	5070	15.58	20231024	0.77	N	012700	500	137 억		1910878	N	N	0	N	00	N
78	20240108	160258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	-10	5	-0.17	186601830	32077	144.95	5880	5890	5790	7600	4100	5850	5817.30	7.22	0	2008	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1544	4.83	0.36	12	0.12	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5790	0.86	20240108	8010	-27.09	20230109	5070	15.19	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
79	20240108	150258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	0	3	0.00	177994740	30600	138.27	5880	5890	5790	7600	4100	5850	5816.82	7.22	0	1888	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1547	4.84	0.36	12	0.12	1209.00	16301.00	8010	20230109	-26.97	5070	20231024	15.38	6100	-4.10	20240102	5790	1.04	20240108	8010	-26.97	20230109	5070	15.38	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
80	20240108	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	0	3	0.00	170981110	29400	132.85	5880	5890	5790	7600	4100	5850	5815.68	7.22	0	1809	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1547	4.84	0.36	12	0.11	1209.00	16301.00	8010	20230109	-26.97	5070	20231024	15.38	6100	-4.10	20240102	5790	1.04	20240108	8010	-26.97	20230109	5070	15.38	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
81	20240108	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-20	5	-0.34	148456180	25536	115.39	5880	5890	5790	7600	4100	5850	5813.60	7.22	0	1832	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1542	4.82	0.36	12	0.10	1209.00	16301.00	8010	20230109	-27.22	5070	20231024	14.99	6100	-4.43	20240102	5790	0.69	20240108	8010	-27.22	20230109	5070	14.99	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
82	20240108	120258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-40	5	-0.68	141626360	24363	110.09	5880	5890	5790	7600	4100	5850	5813.17	7.22	0	1700	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1537	4.81	0.36	12	0.09	1209.00	16301.00	8010	20230109	-27.47	5070	20231024	14.60	6100	-4.75	20240102	5790	0.35	20240108	8010	-27.47	20230109	5070	14.60	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
83	20240108	110258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-20	5	-0.34	89711270	15415	69.66	5880	5890	5800	7600	4100	5850	5819.74	7.22	0	932	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1542	4.82	0.36	12	0.06	1209.00	16301.00	8010	20230109	-27.22	5070	20231024	14.99	6100	-4.43	20240102	5800	0.52	20240108	8010	-27.22	20230109	5070	14.99	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
84	20240108	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-30	5	-0.51	44723800	7677	34.69	5880	5890	5800	7600	4100	5850	5825.69	7.22	0	136	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1539	4.81	0.36	12	0.03	1209.00	16301.00	8010	20230109	-27.34	5070	20231024	14.79	6100	-4.59	20240102	5800	0.34	20240108	8010	-27.34	20230109	5070	14.79	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
85	20240108	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	40	2	0.68	2691860	458	2.07	5880	5890	5850	7600	4100	5850	5877.42	7.22	0	-129	5976	5912	5866	5802	5756	5905	5795	138	1750	500	4210	10	1	26446135	1558	4.87	0.36	12	0.00	1209.00	16301.00	8010	20230109	-26.47	5070	20231024	16.17	6100	-3.44	20240102	5810	1.38	20240104	8010	-26.47	20230109	5070	16.17	20231024	0.78	N	012700	500	137 억		1908872	N	N	0	N	00	N
86	20240105	160257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	10	2	0.17	128858290	22040	60.70	5850	5930	5820	7590	4090	5840	5846.56	7.21	0	2716	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1547	4.84	0.36	12	0.08	1209.00	16301.00	8010	20230109	-26.97	5070	20231024	15.38	6100	-4.10	20240102	5810	0.69	20240104	8010	-26.97	20230109	5070	15.38	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
87	20240105	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	0	3	0.00	125532830	21471	59.13	5850	5930	5820	7590	4090	5840	5846.62	7.21	0	2766	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1544	4.83	0.36	12	0.08	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5810	0.52	20240104	8010	-27.09	20230109	5070	15.19	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
88	20240105	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-10	5	-0.17	102533270	17527	48.27	5850	5930	5830	7590	4090	5840	5850.02	7.21	0	1273	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1542	4.82	0.36	12	0.07	1209.00	16301.00	8010	20230109	-27.22	5070	20231024	14.99	6100	-4.43	20240102	5810	0.34	20240104	8010	-27.22	20230109	5070	14.99	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
89	20240105	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	30	2	0.51	54340120	9283	25.56	5850	5930	5830	7590	4090	5840	5853.72	7.21	0	393	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1552	4.86	0.36	12	0.04	1209.00	16301.00	8010	20230109	-26.72	5070	20231024	15.78	6100	-3.77	20240102	5810	1.03	20240104	8010	-26.72	20230109	5070	15.78	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
90	20240105	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5880	40	2	0.68	48210530	8239	22.69	5850	5930	5830	7590	4090	5840	5851.50	7.21	0	550	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1555	4.86	0.36	12	0.03	1209.00	16301.00	8010	20230109	-26.59	5070	20231024	15.98	6100	-3.61	20240102	5810	1.20	20240104	8010	-26.59	20230109	5070	15.98	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
91	20240105	110256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	0	3	0.00	30559080	5221	14.38	5850	5930	5830	7590	4090	5840	5853.11	7.21	0	-603	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1544	4.83	0.36	12	0.02	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5810	0.52	20240104	8010	-27.09	20230109	5070	15.19	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
92	20240105	100259	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	10	2	0.17	23960050	4091	11.27	5850	5930	5830	7590	4090	5840	5856.77	7.21	0	-729	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1547	4.84	0.36	12	0.02	1209.00	16301.00	8010	20230109	-26.97	5070	20231024	15.38	6100	-4.10	20240102	5810	0.69	20240104	8010	-26.97	20230109	5070	15.38	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
93	20240105	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	90	2	1.54	6170670	1049	2.89	5850	5930	5850	7590	4090	5840	5882.43	7.21	0	-71	5886	5862	5836	5812	5786	5850	5800	138	1750	500	4200	10	1	26446135	1568	4.90	0.36	12	0.00	1209.00	16301.00	8010	20230109	-25.97	5070	20231024	16.96	6100	-2.79	20240102	5810	2.07	20240104	8010	-25.97	20230109	5070	16.96	20231024	0.79	N	012700	500	137 억		1906157	N	N	0	N	00	N
94	20240104	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	-20	5	-0.34	209470760	35964	67.75	5860	5860	5810	7610	4110	5860	5824.39	7.18	0	7685	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1544	4.83	0.36	12	0.14	1209.00	16301.00	8010	20230109	-27.09	5070	20231024	15.19	6100	-4.26	20240102	5810	0.52	20240104	8010	-27.09	20230109	5070	15.19	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
95	20240104	150257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-40	5	-0.68	191230520	32839	61.86	5860	5860	5810	7610	4110	5860	5823.27	7.18	0	6344	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1539	4.81	0.36	12	0.12	1209.00	16301.00	8010	20230109	-27.34	5070	20231024	14.79	6100	-4.59	20240102	5810	0.17	20240104	8010	-27.34	20230109	5070	14.79	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
96	20240104	140257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-30	5	-0.51	169913900	29179	54.97	5860	5860	5810	7610	4110	5860	5823.16	7.18	0	4535	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1542	4.82	0.36	12	0.11	1209.00	16301.00	8010	20230109	-27.22	5070	20231024	14.99	6100	-4.43	20240102	5810	0.34	20240104	8010	-27.22	20230109	5070	14.99	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
97	20240104	130257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-40	5	-0.68	143214630	24598	46.34	5860	5860	5810	7610	4110	5860	5822.21	7.18	0	4086	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1539	4.81	0.36	12	0.09	1209.00	16301.00	8010	20230109	-27.34	5070	20231024	14.79	6100	-4.59	20240102	5810	0.17	20240104	8010	-27.34	20230109	5070	14.79	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
98	20240104	120256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-30	5	-0.51	118572680	20362	38.36	5860	5860	5810	7610	4110	5860	5823.23	7.18	0	3500	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1542	4.82	0.36	12	0.08	1209.00	16301.00	8010	20230109	-27.22	5070	20231024	14.99	6100	-4.43	20240102	5810	0.34	20240104	8010	-27.22	20230109	5070	14.99	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
99	20240104	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-40	5	-0.68	98776820	16963	31.95	5860	5860	5810	7610	4110	5860	5823.07	7.18	0	3036	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1539	4.81	0.36	12	0.06	1209.00	16301.00	8010	20230109	-27.34	5070	20231024	14.79	6100	-4.59	20240102	5810	0.17	20240104	8010	-27.34	20230109	5070	14.79	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
100	20240104	100256	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	-30	5	-0.51	60993520	10471	19.72	5860	5860	5810	7610	4110	5860	5824.99	7.18	0	2410	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1542	4.82	0.36	12	0.04	1209.00	16301.00	8010	20230109	-27.22	5070	20231024	14.99	6100	-4.43	20240102	5810	0.34	20240104	8010	-27.22	20230109	5070	14.99	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
101	20240104	090257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-10	5	-0.17	2248760	384	0.72	5860	5860	5830	7610	4110	5860	5856.15	7.18	0	-54	5973	5916	5873	5816	5773	5945	5845	138	1750	500	4210	10	1	26446135	1547	4.84	0.36	12	0.00	1209.00	16301.00	8010	20230109	-26.97	5070	20231024	15.38	6100	-4.10	20240102	5830	0.34	20240104	8010	-26.97	20230109	5070	15.38	20231024	0.75	N	012700	500	137 억		1898478	N	N	0	N	00	N
102	20240103	160255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-40	5	-0.68	301734340	51479	55.17	5850	5930	5830	7670	4130	5900	5861.31	7.14	0	9667	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1550	4.85	0.36	12	0.19	1209.00	16301.00	8150	20221227	-28.10	5070	20231024	15.58	6100	-3.93	20240102	5830	0.51	20240103	8010	-26.84	20230109	5070	15.58	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
103	20240103	150255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-40	5	-0.68	268681120	45838	49.13	5850	5930	5830	7670	4130	5900	5861.54	7.14	0	8518	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1550	4.85	0.36	12	0.17	1209.00	16301.00	8150	20221227	-28.10	5070	20231024	15.58	6100	-3.93	20240102	5830	0.51	20240103	8010	-26.84	20230109	5070	15.58	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
104	20240103	140254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-40	5	-0.68	258907550	44168	47.34	5850	5930	5830	7670	4130	5900	5861.88	7.14	0	8253	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1550	4.85	0.36	12	0.17	1209.00	16301.00	8150	20221227	-28.10	5070	20231024	15.58	6100	-3.93	20240102	5830	0.51	20240103	8010	-26.84	20230109	5070	15.58	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
105	20240103	130255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	-40	5	-0.68	228453170	38968	41.77	5850	5930	5830	7670	4130	5900	5862.58	7.14	0	7491	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1550	4.85	0.36	12	0.15	1209.00	16301.00	8150	20221227	-28.10	5070	20231024	15.58	6100	-3.93	20240102	5830	0.51	20240103	8010	-26.84	20230109	5070	15.58	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
106	20240103	120257	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	-30	5	-0.51	222896630	38020	40.75	5850	5930	5830	7670	4130	5900	5862.62	7.14	0	7728	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1552	4.86	0.36	12	0.14	1209.00	16301.00	8150	20221227	-27.98	5070	20231024	15.78	6100	-3.77	20240102	5830	0.69	20240103	8010	-26.72	20230109	5070	15.78	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
107	20240103	110255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	186855870	31855	34.14	5850	5930	5830	7670	4130	5900	5865.83	7.14	0	7613	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1547	4.84	0.36	12	0.12	1209.00	16301.00	8150	20221227	-28.22	5070	20231024	15.38	6100	-4.10	20240102	5830	0.34	20240103	8010	-26.97	20230109	5070	15.38	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
108	20240103	100254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	-10	5	-0.17	113209440	19286	20.67	5850	5930	5850	7670	4130	5900	5870.03	7.14	0	7739	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1558	4.87	0.36	12	0.07	1209.00	16301.00	8150	20221227	-27.73	5070	20231024	16.17	6100	-3.44	20240102	5850	0.68	20240103	8010	-26.47	20230109	5070	16.17	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
109	20240103	090255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-50	5	-0.85	9067340	1549	1.66	5850	5900	5850	7670	4130	5900	5853.67	7.14	0	-198	6180	6040	5960	5820	5740	6000	5780	138	1770	500	4240	10	1	26446135	1547	4.84	0.36	12	0.01	1209.00	16301.00	8150	20221227	-28.22	5070	20231024	15.38	6100	-4.10	20240102	5850	0.00	20240103	8010	-26.97	20230109	5070	15.38	20231024	0.75	N	012700	500	137 억		1888795	N	N	0	N	00	N
110	20240102	160254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-210	5	-3.44	549840500	92803	96.17	6100	6100	5880	7940	4280	6110	5924.83	7.19	0	-11589	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1560	4.88	0.36	12	0.35	1209.00	16301.00	8150	20221227	-27.61	5070	20231024	16.37	6100	-3.28	20240102	5880	0.34	20240102	8010	-26.34	20230109	5070	16.37	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
111	20240102	150254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	-210	5	-3.44	525083370	88609	91.82	6100	6100	5880	7940	4280	6110	5925.85	7.19	0	-8990	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1560	4.88	0.36	12	0.34	1209.00	16301.00	8150	20221227	-27.61	5070	20231024	16.37	6100	-3.28	20240102	5880	0.34	20240102	8010	-26.34	20230109	5070	16.37	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
112	20240102	140255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5910	-200	5	-3.27	492228970	83047	86.06	6100	6100	5880	7940	4280	6110	5927.11	7.19	0	-8436	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1563	4.89	0.36	12	0.31	1209.00	16301.00	8150	20221227	-27.48	5070	20231024	16.57	6100	-3.11	20240102	5880	0.51	20240102	8010	-26.22	20230109	5070	16.57	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
113	20240102	130254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-190	5	-3.11	344490320	58024	60.13	6100	6100	5900	7940	4280	6110	5937.03	7.19	0	-9753	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1566	4.90	0.36	12	0.22	1209.00	16301.00	8150	20221227	-27.36	5070	20231024	16.77	6100	-2.95	20240102	5900	0.34	20240102	8010	-26.09	20230109	5070	16.77	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
114	20240102	120254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-190	5	-3.11	282602590	47573	49.30	6100	6100	5900	7940	4280	6110	5940.40	7.19	0	-9759	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1566	4.90	0.36	12	0.18	1209.00	16301.00	8150	20221227	-27.36	5070	20231024	16.77	6100	-2.95	20240102	5900	0.34	20240102	8010	-26.09	20230109	5070	16.77	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
115	20240102	110254	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	-190	5	-3.11	242875050	40859	42.34	6100	6100	5900	7940	4280	6110	5944.22	7.19	0	-9969	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1566	4.90	0.36	12	0.15	1209.00	16301.00	8150	20221227	-27.36	5070	20231024	16.77	6100	-2.95	20240102	5900	0.34	20240102	8010	-26.09	20230109	5070	16.77	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
116	20240102	100250	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	-110	5	-1.80	18720640	3107	3.22	6100	6100	6000	7940	4280	6110	6025.31	7.19	0	-246	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1587	4.96	0.37	12	0.01	1209.00	16301.00	8150	20221227	-26.38	5070	20231024	18.34	6100	-1.64	20240102	6000	0.00	20240102	8010	-25.09	20230109	5070	18.34	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N
117	20240102	090249	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	0	3	0.00	0	0	0.00	0	0	0	7940	4280	6110	0.00	7.19	0	0	6230	6170	6050	5990	5870	6200	6020	138	1830	500	4390	10	1	26446135	1616	5.05	0.37	12	0.00	1209.00	16301.00	8150	20221227	-25.03	5070	20231024	20.51	0	0.00	0	0	0.00	0	8010	-23.72	20230109	5070	20.51	20231024	0.75	N	012700	500	137 억		1900438	N	N	0	N	00	N