KissMeData/053580/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	120540	57	100.00	KOSDAQ		금융	N	N	N	N		N	9060	20	2	0.22	162808570	18026	29.82	8940	9100	8930	11750	6330	9040	9031.87	8.48	0	-298	9373	9206	9003	8836	8633	9105	8735	69	2710	500	6500	10	1	13636248	1235	10.82	1.13	12	0.13	837.00	8042.00	17890	20230214	-49.36	8300	20240118	9.16	9600	-5.62	20240102	8300	9.16	20240118	17890	-49.36	20230214	8300	9.16	20240118	1.15	N	053580	500	68 억		1156283	N	N	0	N	00	N
3	20240123	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	9060	20	2	0.22	143380160	15883	26.27	8940	9080	8930	11750	6330	9040	9027.27	8.48	0	-597	9373	9206	9003	8836	8633	9105	8735	69	2710	500	6500	10	1	13636248	1235	10.82	1.13	12	0.12	837.00	8042.00	17890	20230214	-49.36	8300	20240118	9.16	9600	-5.62	20240102	8300	9.16	20240118	17890	-49.36	20230214	8300	9.16	20240118	1.15	N	053580	500	68 억		1156283	N	N	0	N	00	N
4	20240123	100538	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	10	2	0.11	37532700	4158	6.88	8940	9080	8930	11750	6330	9040	9026.62	8.48	0	899	9373	9206	9003	8836	8633	9105	8735	69	2710	500	6500	10	1	13636248	1234	10.81	1.13	12	0.03	837.00	8042.00	17890	20230214	-49.41	8300	20240118	9.04	9600	-5.73	20240102	8300	9.04	20240118	17890	-49.41	20230214	8300	9.04	20240118	1.15	N	053580	500	68 억		1156283	N	N	0	N	00	N
5	20240123	090538	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-40	5	-0.44	10117620	1129	1.87	8940	9000	8930	11750	6330	9040	8961.58	8.48	0	22	9373	9206	9003	8836	8633	9105	8735	69	2710	500	6500	10	1	13636248	1227	10.75	1.12	12	0.01	837.00	8042.00	17890	20230214	-49.69	8300	20240118	8.43	9600	-6.25	20240102	8300	8.43	20240118	17890	-49.69	20230214	8300	8.43	20240118	1.15	N	053580	500	68 억		1156283	N	N	0	N	00	N
6	20240119	160534	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	370	2	4.25	1036741600	114578	90.41	8810	9160	8780	11310	6090	8700	9048.35	8.48	0	8114	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1237	10.84	1.13	12	0.84	837.00	8042.00	17890	20230214	-49.30	8300	20240118	9.28	9600	-5.52	20240102	8300	9.28	20240118	17890	-49.30	20230214	8300	9.28	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
7	20240119	150536	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	340	2	3.91	1020480440	112780	88.99	8810	9160	8780	11310	6090	8700	9048.42	8.48	0	7498	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1233	10.80	1.12	12	0.83	837.00	8042.00	17890	20230214	-49.47	8300	20240118	8.92	9600	-5.83	20240102	8300	8.92	20240118	17890	-49.47	20230214	8300	8.92	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
8	20240119	140535	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	350	2	4.02	934588890	103261	81.48	8810	9160	8780	11310	6090	8700	9050.74	8.48	0	5768	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1234	10.81	1.13	12	0.76	837.00	8042.00	17890	20230214	-49.41	8300	20240118	9.04	9600	-5.73	20240102	8300	9.04	20240118	17890	-49.41	20230214	8300	9.04	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
9	20240119	130535	57	100.00	KOSDAQ		금융	N	N	N	N		N	9130	430	2	4.94	711881700	78744	62.13	8810	9160	8780	11310	6090	8700	9040.46	8.48	0	3613	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1245	10.91	1.14	12	0.58	837.00	8042.00	17890	20230214	-48.97	8300	20240118	10.00	9600	-4.90	20240102	8300	10.00	20240118	17890	-48.97	20230214	8300	10.00	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
10	20240119	120538	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	390	2	4.48	606698530	67186	53.01	8810	9120	8780	11310	6090	8700	9030.13	8.48	0	1968	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1240	10.86	1.13	12	0.49	837.00	8042.00	17890	20230214	-49.19	8300	20240118	9.52	9600	-5.31	20240102	8300	9.52	20240118	17890	-49.19	20230214	8300	9.52	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
11	20240119	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	310	2	3.56	519034110	57524	45.39	8810	9120	8780	11310	6090	8700	9022.91	8.48	0	4017	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1229	10.76	1.12	12	0.42	837.00	8042.00	17890	20230214	-49.64	8300	20240118	8.55	9600	-6.15	20240102	8300	8.55	20240118	17890	-49.64	20230214	8300	8.55	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
12	20240119	100541	57	100.00	KOSDAQ		금융	N	N	N	N		N	9060	360	2	4.14	380978640	42252	33.34	8810	9120	8780	11310	6090	8700	9016.82	8.48	0	1367	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1235	10.82	1.13	12	0.31	837.00	8042.00	17890	20230214	-49.36	8300	20240118	9.16	9600	-5.62	20240102	8300	9.16	20240118	17890	-49.36	20230214	8300	9.16	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
13	20240119	090534	57	100.00	KOSDAQ		금융	N	N	N	N		N	8830	130	2	1.49	14391050	1633	1.29	8810	8830	8780	11310	6090	8700	8812.65	8.48	0	-86	9526	9112	8706	8292	7886	9320	8500	69	2610	500	6260	10	1	13636248	1204	10.55	1.10	12	0.01	837.00	8042.00	17890	20230214	-50.64	8300	20240118	6.39	9600	-8.02	20240102	8300	6.39	20240118	17890	-50.64	20230214	8300	6.39	20240118	1.13	N	053580	500	68 억		1156685	N	N	0	N	00	N
14	20240118	160534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8700	310	2	3.69	1098042840	126192	231.84	8300	9120	8300	10900	5880	8390	8701.37	8.45	0	3250	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1186	10.39	1.08	12	0.93	837.00	8042.00	17890	20230214	-51.37	8300	20240118	4.82	9600	-9.38	20240102	8300	4.82	20240118	17890	-51.37	20230214	8300	4.82	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
15	20240118	150534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8750	360	2	4.29	1071231880	123118	226.19	8300	9120	8300	10900	5880	8390	8700.86	8.45	0	4016	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1193	10.45	1.09	12	0.90	837.00	8042.00	17890	20230214	-51.09	8300	20240118	5.42	9600	-8.85	20240102	8300	5.42	20240118	17890	-51.09	20230214	8300	5.42	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
16	20240118	140534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8580	190	2	2.26	996653340	114533	210.42	8300	9120	8300	10900	5880	8390	8701.89	8.45	0	3185	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1170	10.25	1.07	12	0.84	837.00	8042.00	17890	20230214	-52.04	8300	20240118	3.37	9600	-10.62	20240102	8300	3.37	20240118	17890	-52.04	20230214	8300	3.37	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
17	20240118	130534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8800	410	2	4.89	819153720	94213	173.09	8300	9120	8300	10900	5880	8390	8694.70	8.45	0	3508	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1200	10.51	1.09	12	0.69	837.00	8042.00	17890	20230214	-50.81	8300	20240118	6.02	9600	-8.33	20240102	8300	6.02	20240118	17890	-50.81	20230214	8300	6.02	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
18	20240118	120535	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8530	140	2	1.67	205534650	24222	44.50	8300	8610	8300	10900	5880	8390	8485.45	8.45	0	444	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1163	10.19	1.06	12	0.18	837.00	8042.00	17890	20230214	-52.32	8300	20240118	2.77	9600	-11.15	20240102	8300	2.77	20240118	17890	-52.32	20230214	8300	2.77	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
19	20240118	110536	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8530	140	2	1.67	155964760	18404	33.81	8300	8610	8300	10900	5880	8390	8474.50	8.45	0	713	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1163	10.19	1.06	12	0.13	837.00	8042.00	17890	20230214	-52.32	8300	20240118	2.77	9600	-11.15	20240102	8300	2.77	20240118	17890	-52.32	20230214	8300	2.77	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
20	20240118	100534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8570	180	2	2.15	72228570	8570	15.74	8300	8600	8300	10900	5880	8390	8428.07	8.45	0	-905	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1169	10.24	1.07	12	0.06	837.00	8042.00	17890	20230214	-52.10	8300	20240118	3.25	9600	-10.73	20240102	8300	3.25	20240118	17890	-52.10	20230214	8300	3.25	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
21	20240118	090534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8360	-30	5	-0.36	19860960	2391	4.39	8300	8430	8300	10900	5880	8390	8306.55	8.45	0	442	8950	8670	8510	8230	8070	8590	8150	69	2510	500	6040	10	1	13636248	1140	9.99	1.04	12	0.02	837.00	8042.00	17890	20230214	-53.27	8300	20240118	0.72	9600	-12.92	20240102	8300	0.72	20240118	17890	-53.27	20230214	8300	0.72	20240118	1.13	N	053580	500	68 억		1152724	N	N	0	N	00	N
22	20240117	160532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8390	-320	5	-3.67	455314340	54008	72.90	8710	8790	8350	11320	6100	8710	8430.57	8.53	0	-10975	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1144	10.02	1.04	12	0.40	837.00	8042.00	17890	20230214	-53.10	8350	20240117	0.48	9600	-12.60	20240102	8350	0.48	20240117	17890	-53.10	20230214	8350	0.48	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
23	20240117	150535	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8390	-320	5	-3.67	409969410	48587	65.58	8710	8790	8360	11320	6100	8710	8437.84	8.53	0	-10333	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1144	10.02	1.04	12	0.36	837.00	8042.00	17890	20230214	-53.10	8360	20240117	0.36	9600	-12.60	20240102	8360	0.36	20240117	17890	-53.10	20230214	8360	0.36	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
24	20240117	140533	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8380	-330	5	-3.79	359796940	42598	57.50	8710	8790	8360	11320	6100	8710	8446.33	8.53	0	-7769	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1143	10.01	1.04	12	0.31	837.00	8042.00	17890	20230214	-53.16	8360	20240117	0.24	9600	-12.71	20240102	8360	0.24	20240117	17890	-53.16	20230214	8360	0.24	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
25	20240117	130534	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8370	-340	5	-3.90	321142640	37981	51.27	8710	8790	8370	11320	6100	8710	8455.35	8.53	0	-7573	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1141	10.00	1.04	12	0.28	837.00	8042.00	17890	20230214	-53.21	8370	20240117	0.00	9600	-12.81	20240102	8370	0.00	20240117	17890	-53.21	20230214	8370	0.00	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
26	20240117	120535	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8380	-330	5	-3.79	268864830	31739	42.84	8710	8790	8370	11320	6100	8710	8471.12	8.53	0	-6027	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1143	10.01	1.04	12	0.23	837.00	8042.00	17890	20230214	-53.16	8370	20240117	0.12	9600	-12.71	20240102	8370	0.12	20240117	17890	-53.16	20230214	8370	0.12	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
27	20240117	110535	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8390	-320	5	-3.67	159319040	18707	25.25	8710	8790	8380	11320	6100	8710	8516.55	8.53	0	-7733	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1144	10.02	1.04	12	0.14	837.00	8042.00	17890	20230214	-53.10	8380	20240117	0.12	9600	-12.60	20240102	8380	0.12	20240117	17890	-53.10	20230214	8380	0.12	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
28	20240117	100532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8540	-170	5	-1.95	59200370	6896	9.31	8710	8790	8500	11320	6100	8710	8584.74	8.53	0	-3645	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1165	10.20	1.06	12	0.05	837.00	8042.00	17890	20230214	-52.26	8500	20240117	0.47	9600	-11.04	20240102	8500	0.47	20240117	17890	-52.26	20230214	8500	0.47	20240117	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
29	20240117	090534	57	100.00	KOSDAQ		금융	N	N	N	N		N	8710	0	3	0.00	3022370	347	0.47	8710	8710	8710	11320	6100	8710	8710.00	8.53	0	-186	8930	8820	8690	8580	8450	8875	8635	69	2610	500	6270	10	1	13636248	1188	10.41	1.08	12	0.00	837.00	8042.00	17890	20230214	-51.31	8560	20240116	1.75	9600	-9.27	20240102	8560	1.75	20240116	17890	-51.31	20230214	8560	1.75	20240116	1.19	N	053580	500	68 억		1163706	N	N	0	N	00	N
30	20240116	160532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8710	-20	5	-0.23	640715080	74032	78.12	8700	8800	8560	11340	6120	8730	8654.56	8.57	0	-12851	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1188	10.41	1.08	12	0.54	837.00	8042.00	17890	20230214	-51.31	8560	20240116	1.75	9600	-9.27	20240102	8560	1.75	20240116	17890	-51.31	20230214	8560	1.75	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
31	20240116	150531	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8690	-40	5	-0.46	631035980	72920	76.94	8700	8800	8560	11340	6120	8730	8653.81	8.57	0	-12614	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1185	10.38	1.08	12	0.53	837.00	8042.00	17890	20230214	-51.43	8560	20240116	1.52	9600	-9.48	20240102	8560	1.52	20240116	17890	-51.43	20230214	8560	1.52	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
32	20240116	140533	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8720	-10	5	-0.11	558864910	64643	68.21	8700	8800	8560	11340	6120	8730	8645.40	8.57	0	-6668	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1189	10.42	1.08	12	0.47	837.00	8042.00	17890	20230214	-51.26	8560	20240116	1.87	9600	-9.17	20240102	8560	1.87	20240116	17890	-51.26	20230214	8560	1.87	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
33	20240116	130532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8710	-20	5	-0.23	536446040	62071	65.50	8700	8800	8560	11340	6120	8730	8642.46	8.57	0	-5903	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1188	10.41	1.08	12	0.46	837.00	8042.00	17890	20230214	-51.31	8560	20240116	1.75	9600	-9.27	20240102	8560	1.75	20240116	17890	-51.31	20230214	8560	1.75	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
34	20240116	120532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8710	-20	5	-0.23	452339210	52447	55.34	8700	8800	8560	11340	6120	8730	8624.69	8.57	0	-10066	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1188	10.41	1.08	12	0.38	837.00	8042.00	17890	20230214	-51.31	8560	20240116	1.75	9600	-9.27	20240102	8560	1.75	20240116	17890	-51.31	20230214	8560	1.75	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
35	20240116	110531	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8600	-130	5	-1.49	357457000	41464	43.75	8700	8800	8560	11340	6120	8730	8620.90	8.57	0	-8940	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1173	10.27	1.07	12	0.30	837.00	8042.00	17890	20230214	-51.93	8560	20240116	0.47	9600	-10.42	20240102	8560	0.47	20240116	17890	-51.93	20230214	8560	0.47	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
36	20240116	100531	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8580	-150	5	-1.72	134182070	15505	16.36	8700	8800	8560	11340	6120	8730	8654.12	8.57	0	-4894	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1170	10.25	1.07	12	0.11	837.00	8042.00	17890	20230214	-52.04	8560	20240116	0.23	9600	-10.62	20240102	8560	0.23	20240116	17890	-52.04	20230214	8560	0.23	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
37	20240116	090530	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8690	-40	5	-0.46	38559840	4439	4.68	8700	8710	8670	11340	6120	8730	8686.61	8.57	0	1782	9110	8920	8820	8630	8530	8870	8580	69	2610	500	6280	10	1	13636248	1185	10.38	1.08	12	0.03	837.00	8042.00	17890	20230214	-51.43	8670	20240116	0.23	9600	-9.48	20240102	8670	0.23	20240116	17890	-51.43	20230214	8670	0.23	20240116	1.17	N	053580	500	68 억		1168558	N	N	0	N	00	N
38	20240115	160530	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8730	-290	5	-3.22	826423100	93988	100.61	8990	9010	8720	11720	6320	9020	8792.91	8.74	-849	-22557	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1190	10.43	1.09	12	0.69	837.00	8042.00	17890	20230214	-51.20	8720	20240115	0.11	9600	-9.06	20240102	8720	0.11	20240115	17890	-51.20	20230214	8720	0.11	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
39	20240115	150531	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8740	-280	5	-3.10	780250330	88700	94.95	8990	9010	8720	11720	6320	9020	8796.51	8.74	-849	-22224	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1192	10.44	1.09	12	0.65	837.00	8042.00	17890	20230214	-51.15	8720	20240115	0.23	9600	-8.96	20240102	8720	0.23	20240115	17890	-51.15	20230214	8720	0.23	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
40	20240115	140532	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8760	-260	5	-2.88	704162310	79992	85.63	8990	9010	8720	11720	6320	9020	8802.91	8.74	-849	-20206	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1195	10.47	1.09	12	0.59	837.00	8042.00	17890	20230214	-51.03	8720	20240115	0.46	9600	-8.75	20240102	8720	0.46	20240115	17890	-51.03	20230214	8720	0.46	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
41	20240115	130530	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8790	-230	5	-2.55	503845870	57083	61.10	8990	9010	8750	11720	6320	9020	8826.55	8.74	-849	-13546	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1199	10.50	1.09	12	0.42	837.00	8042.00	17890	20230214	-50.87	8750	20240115	0.46	9600	-8.44	20240102	8750	0.46	20240115	17890	-50.87	20230214	8750	0.46	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
42	20240115	120530	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8820	-200	5	-2.22	349839860	39560	42.35	8990	9010	8790	11720	6320	9020	8843.27	8.74	-849	-11823	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1203	10.54	1.10	12	0.29	837.00	8042.00	17890	20230214	-50.70	8790	20240115	0.34	9600	-8.12	20240102	8790	0.34	20240115	17890	-50.70	20230214	8790	0.34	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
43	20240115	110529	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8830	-190	5	-2.11	303787680	34337	36.76	8990	9010	8790	11720	6320	9020	8847.24	8.74	-849	-9736	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1204	10.55	1.10	12	0.25	837.00	8042.00	17890	20230214	-50.64	8790	20240115	0.46	9600	-8.02	20240102	8790	0.46	20240115	17890	-50.64	20230214	8790	0.46	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
44	20240115	100528	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8880	-140	5	-1.55	199421840	22498	24.08	8990	9010	8820	11720	6320	9020	8863.98	8.74	-849	-6621	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1211	10.61	1.10	12	0.16	837.00	8042.00	17890	20230214	-50.36	8820	20240115	0.68	9600	-7.50	20240102	8820	0.68	20240115	17890	-50.36	20230214	8820	0.68	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
45	20240115	090530	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	8940	-80	5	-0.89	18527970	2068	2.21	8990	9010	8920	11720	6320	9020	8959.37	8.74	-849	-1518	9380	9200	9100	8920	8820	9150	8870	69	2700	500	6490	10	1	13636248	1219	10.68	1.11	12	0.02	837.00	8042.00	17890	20230214	-50.03	8920	20240115	0.22	9600	-6.88	20240102	8920	0.22	20240115	17890	-50.03	20230214	8920	0.22	20240115	1.17	N	053580	500	68 억		1191137	N	N	0	N	00	N
46	20240112	160527	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9020	-230	5	-2.49	820952860	90346	277.45	9220	9280	9000	12020	6480	9250	9086.82	9.02	-505	-38516	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1230	10.78	1.12	12	0.66	837.00	8042.00	17890	20230214	-49.58	9000	20240112	0.22	9600	-6.04	20240102	9000	0.22	20240112	17890	-49.58	20230214	9000	0.22	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
47	20240112	150528	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9020	-230	5	-2.49	727593010	79984	245.63	9220	9280	9010	12020	6480	9250	9096.73	9.02	-505	-33790	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1230	10.78	1.12	12	0.59	837.00	8042.00	17890	20230214	-49.58	9010	20240112	0.11	9600	-6.04	20240102	9010	0.11	20240112	17890	-49.58	20230214	9010	0.11	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
48	20240112	140528	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9030	-220	5	-2.38	665898870	73145	224.63	9220	9280	9010	12020	6480	9250	9103.82	9.02	-505	-29140	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1231	10.79	1.12	12	0.54	837.00	8042.00	17890	20230214	-49.52	9010	20240112	0.22	9600	-5.94	20240102	9010	0.22	20240112	17890	-49.52	20230214	9010	0.22	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
49	20240112	130526	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9090	-160	5	-1.73	443569580	48574	149.17	9220	9280	9080	12020	6480	9250	9131.83	9.02	-505	-19942	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1240	10.86	1.13	12	0.36	837.00	8042.00	17890	20230214	-49.19	9080	20240112	0.11	9600	-5.31	20240102	9080	0.11	20240112	17890	-49.19	20230214	9080	0.11	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
50	20240112	120529	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9120	-130	5	-1.41	294352170	32178	98.82	9220	9280	9110	12020	6480	9250	9147.62	9.02	-505	-11368	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1244	10.90	1.13	12	0.24	837.00	8042.00	17890	20230214	-49.02	9110	20240112	0.11	9600	-5.00	20240102	9110	0.11	20240112	17890	-49.02	20230214	9110	0.11	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
51	20240112	110526	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9140	-110	5	-1.19	220816050	24117	74.06	9220	9280	9110	12020	6480	9250	9156.03	9.02	-505	-8572	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1246	10.92	1.14	12	0.18	837.00	8042.00	17890	20230214	-48.91	9110	20240112	0.33	9600	-4.79	20240102	9110	0.33	20240112	17890	-48.91	20230214	9110	0.33	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
52	20240112	100526	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9130	-120	5	-1.30	139229400	15178	46.61	9220	9280	9130	12020	6480	9250	9173.11	9.02	-505	-6130	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1245	10.91	1.14	12	0.11	837.00	8042.00	17890	20230214	-48.97	9130	20240112	0.00	9600	-4.90	20240102	9130	0.00	20240112	17890	-48.97	20230214	9130	0.00	20240112	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
53	20240112	090526	57	100.00	KOSDAQ		금융	N	N	N	N		N	9220	-30	5	-0.32	9860160	1069	3.28	9220	9240	9220	12020	6480	9250	9223.72	9.02	-505	-7	9363	9306	9243	9186	9123	9275	9155	69	2770	500	6660	10	1	13636248	1257	11.02	1.15	12	0.01	837.00	8042.00	17890	20230214	-48.46	9130	20240110	0.99	9600	-3.96	20240102	9130	0.99	20240110	17890	-48.46	20230214	9130	0.99	20240110	1.17	N	053580	500	68 억		1230506	N	N	0	N	00	N
54	20240111	160524	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	-10	5	-0.11	297736340	32246	69.33	9290	9300	9180	12030	6490	9260	9233.28	8.96	-474	3172	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1261	11.05	1.15	12	0.24	837.00	8042.00	17890	20230214	-48.30	9130	20240110	1.31	9600	-3.65	20240102	9130	1.31	20240110	17890	-48.30	20230214	9130	1.31	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
55	20240111	150527	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	-10	5	-0.11	283402960	30695	65.99	9290	9300	9180	12030	6490	9260	9232.87	8.96	-474	3359	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1261	11.05	1.15	12	0.23	837.00	8042.00	17890	20230214	-48.30	9130	20240110	1.31	9600	-3.65	20240102	9130	1.31	20240110	17890	-48.30	20230214	9130	1.31	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
56	20240111	140526	57	100.00	KOSDAQ		금융	N	N	N	N		N	9230	-30	5	-0.32	246296930	26676	57.35	9290	9300	9180	12030	6490	9260	9232.90	8.96	-474	2698	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1259	11.03	1.15	12	0.20	837.00	8042.00	17890	20230214	-48.41	9130	20240110	1.10	9600	-3.85	20240102	9130	1.10	20240110	17890	-48.41	20230214	9130	1.10	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
57	20240111	130524	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	-10	5	-0.11	144391300	15617	33.58	9290	9300	9200	12030	6490	9260	9245.78	8.96	-474	2343	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1261	11.05	1.15	12	0.11	837.00	8042.00	17890	20230214	-48.30	9130	20240110	1.31	9600	-3.65	20240102	9130	1.31	20240110	17890	-48.30	20230214	9130	1.31	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
58	20240111	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	-10	5	-0.11	110501320	11953	25.70	9290	9300	9200	12030	6490	9260	9244.65	8.96	-474	2241	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1261	11.05	1.15	12	0.09	837.00	8042.00	17890	20230214	-48.30	9130	20240110	1.31	9600	-3.65	20240102	9130	1.31	20240110	17890	-48.30	20230214	9130	1.31	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
59	20240111	110527	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	-10	5	-0.11	80626370	8723	18.75	9290	9300	9200	12030	6490	9260	9242.96	8.96	-474	2617	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1261	11.05	1.15	12	0.06	837.00	8042.00	17890	20230214	-48.30	9130	20240110	1.31	9600	-3.65	20240102	9130	1.31	20240110	17890	-48.30	20230214	9130	1.31	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
60	20240111	100526	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	-10	5	-0.11	39714330	4288	9.22	9290	9300	9240	12030	6490	9260	9261.74	8.96	-474	2201	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1261	11.05	1.15	12	0.03	837.00	8042.00	17890	20230214	-48.30	9130	20240110	1.31	9600	-3.65	20240102	9130	1.31	20240110	17890	-48.30	20230214	9130	1.31	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
61	20240111	090524	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	0	3	0.00	3483450	376	0.81	9290	9290	9260	12030	6490	9260	9264.49	8.96	-474	76	9453	9356	9243	9146	9033	9365	9155	69	2770	500	6660	10	1	13636248	1263	11.06	1.15	12	0.00	837.00	8042.00	17890	20230214	-48.24	9130	20240110	1.42	9600	-3.54	20240102	9130	1.42	20240110	17890	-48.24	20230214	9130	1.42	20240110	1.10	N	053580	500	68 억		1221840	N	N	0	N	00	N
62	20240110	160523	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9260	20	2	0.22	417363890	45315	39.18	9260	9340	9130	12010	6470	9240	9209.44	9.00	-1810	-5103	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1263	11.06	1.15	12	0.33	837.00	8042.00	17890	20230214	-48.24	9130	20240110	1.42	9600	-3.54	20240102	9130	1.42	20240110	17890	-48.24	20230214	9130	1.42	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
63	20240110	150524	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9260	20	2	0.22	378773020	41142	35.57	9260	9340	9130	12010	6470	9240	9205.43	9.00	-1810	-5758	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1263	11.06	1.15	12	0.30	837.00	8042.00	17890	20230214	-48.24	9130	20240110	1.42	9600	-3.54	20240102	9130	1.42	20240110	17890	-48.24	20230214	9130	1.42	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
64	20240110	140525	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9220	-20	5	-0.22	273506880	29777	25.74	9260	9260	9130	12010	6470	9240	9182.77	9.00	-1810	-7832	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1257	11.02	1.15	12	0.22	837.00	8042.00	17890	20230214	-48.46	9130	20240110	0.99	9600	-3.96	20240102	9130	0.99	20240110	17890	-48.46	20230214	9130	0.99	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
65	20240110	130524	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9210	-30	5	-0.32	236386860	25743	22.26	9260	9260	9130	12010	6470	9240	9179.64	9.00	-1810	-5538	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1256	11.00	1.15	12	0.19	837.00	8042.00	17890	20230214	-48.52	9130	20240110	0.88	9600	-4.06	20240102	9130	0.88	20240110	17890	-48.52	20230214	9130	0.88	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
66	20240110	120525	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9180	-60	5	-0.65	215623920	23489	20.31	9260	9260	9130	12010	6470	9240	9176.40	9.00	-1810	-5236	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1252	10.97	1.14	12	0.17	837.00	8042.00	17890	20230214	-48.69	9130	20240110	0.55	9600	-4.38	20240102	9130	0.55	20240110	17890	-48.69	20230214	9130	0.55	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
67	20240110	110524	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9180	-60	5	-0.65	198908970	21669	18.73	9260	9260	9130	12010	6470	9240	9175.72	9.00	-1810	-5025	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1252	10.97	1.14	12	0.16	837.00	8042.00	17890	20230214	-48.69	9130	20240110	0.55	9600	-4.38	20240102	9130	0.55	20240110	17890	-48.69	20230214	9130	0.55	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
68	20240110	100523	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9160	-80	5	-0.87	172359930	18772	16.23	9260	9260	9130	12010	6470	9240	9177.60	9.00	-1810	-4624	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1249	10.94	1.14	12	0.14	837.00	8042.00	17890	20230214	-48.80	9130	20240110	0.33	9600	-4.58	20240102	9130	0.33	20240110	17890	-48.80	20230214	9130	0.33	20240110	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
69	20240110	090523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9210	-30	5	-0.32	28077440	3043	2.63	9260	9260	9200	12010	6470	9240	9217.76	9.00	-1810	-1130	9620	9430	9300	9110	8980	9365	9045	69	2770	500	6650	10	1	13636248	1256	11.00	1.15	12	0.02	837.00	8042.00	17890	20230214	-48.52	9150	20240105	0.66	9600	-4.06	20240102	9150	0.66	20240105	17890	-48.52	20230214	9150	0.66	20240105	1.09	N	053580	500	68 억		1227438	N	N	0	N	00	N
70	20240109	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	9240	-190	5	-2.01	1064499920	115202	73.75	9490	9490	9170	12250	6610	9430	9240.29	8.91	-1421	11566	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1260	11.04	1.15	12	0.84	837.00	8042.00	17890	20230214	-48.35	9150	20240105	0.98	9600	-3.75	20240102	9150	0.98	20240105	17890	-48.35	20230214	9150	0.98	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
71	20240109	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-230	5	-2.44	966015330	104489	66.90	9490	9490	9180	12250	6610	9430	9245.14	8.91	-1421	10035	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1255	10.99	1.14	12	0.77	837.00	8042.00	17890	20230214	-48.57	9150	20240105	0.55	9600	-4.17	20240102	9150	0.55	20240105	17890	-48.57	20230214	9150	0.55	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
72	20240109	140522	57	100.00	KOSDAQ		금융	N	N	N	N		N	9270	-160	5	-1.70	608466030	65658	42.04	9490	9490	9190	12250	6610	9430	9267.20	8.91	-1421	-1878	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1264	11.08	1.15	12	0.48	837.00	8042.00	17890	20230214	-48.18	9150	20240105	1.31	9600	-3.44	20240102	9150	1.31	20240105	17890	-48.18	20230214	9150	1.31	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
73	20240109	130522	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	-170	5	-1.80	557509280	60138	38.50	9490	9490	9190	12250	6610	9430	9270.50	8.91	-1421	-1267	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1263	11.06	1.15	12	0.44	837.00	8042.00	17890	20230214	-48.24	9150	20240105	1.20	9600	-3.54	20240102	9150	1.20	20240105	17890	-48.24	20230214	9150	1.20	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
74	20240109	120527	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	-170	5	-1.80	535473010	57758	36.98	9490	9490	9190	12250	6610	9430	9270.98	8.91	-1421	190	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1263	11.06	1.15	12	0.42	837.00	8042.00	17890	20230214	-48.24	9150	20240105	1.20	9600	-3.54	20240102	9150	1.20	20240105	17890	-48.24	20230214	9150	1.20	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
75	20240109	110523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9270	-160	5	-1.70	339153160	36470	23.35	9490	9490	9240	12250	6610	9430	9299.51	8.91	-1421	-3473	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1264	11.08	1.15	12	0.27	837.00	8042.00	17890	20230214	-48.18	9150	20240105	1.31	9600	-3.44	20240102	9150	1.31	20240105	17890	-48.18	20230214	9150	1.31	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
76	20240109	100523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-110	5	-1.17	211159760	22650	14.50	9490	9490	9260	12250	6610	9430	9322.73	8.91	-1421	-3331	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1271	11.14	1.16	12	0.17	837.00	8042.00	17890	20230214	-47.90	9150	20240105	1.86	9600	-2.92	20240102	9150	1.86	20240105	17890	-47.90	20230214	9150	1.86	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
77	20240109	090523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-50	5	-0.53	11607820	1233	0.79	9490	9490	9340	12250	6610	9430	9414.29	8.91	-1421	-830	9730	9580	9430	9280	9130	9655	9355	69	2820	500	6780	10	1	13636248	1279	11.21	1.17	12	0.01	837.00	8042.00	17890	20230214	-47.57	9150	20240105	2.51	9600	-2.29	20240102	9150	2.51	20240105	17890	-47.57	20230214	9150	2.51	20240105	1.10	N	053580	500	68 억		1214717	N	N	0	N	00	N
78	20240108	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	150	2	1.62	1473565340	155606	533.81	9300	9580	9280	12060	6500	9280	9469.93	9.23	146	7317	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1286	11.27	1.17	12	1.14	837.00	8042.00	17890	20230214	-47.29	9150	20240105	3.06	9600	-1.77	20240102	9150	3.06	20240105	17890	-47.29	20230214	9150	3.06	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
79	20240108	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	100	2	1.08	1392927250	147003	504.30	9300	9580	9280	12060	6500	9280	9475.50	9.23	146	6530	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1279	11.21	1.17	12	1.08	837.00	8042.00	17890	20230214	-47.57	9150	20240105	2.51	9600	-2.29	20240102	9150	2.51	20240105	17890	-47.57	20230214	9150	2.51	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
80	20240108	140522	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	180	2	1.94	1215309410	128179	439.72	9300	9580	9280	12060	6500	9280	9481.35	9.23	146	4733	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1290	11.30	1.18	12	0.94	837.00	8042.00	17890	20230214	-47.12	9150	20240105	3.39	9600	-1.46	20240102	9150	3.39	20240105	17890	-47.12	20230214	9150	3.39	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
81	20240108	130521	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	210	2	2.26	967893980	102106	350.28	9300	9580	9280	12060	6500	9280	9479.31	9.23	146	2621	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1294	11.34	1.18	12	0.75	837.00	8042.00	17890	20230214	-46.95	9150	20240105	3.72	9600	-1.15	20240102	9150	3.72	20240105	17890	-46.95	20230214	9150	3.72	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
82	20240108	120523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	230	2	2.48	544668910	57529	197.36	9300	9580	9280	12060	6500	9280	9467.73	9.23	146	6460	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1297	11.36	1.18	12	0.42	837.00	8042.00	17890	20230214	-46.84	9150	20240105	3.93	9600	-0.94	20240102	9150	3.93	20240105	17890	-46.84	20230214	9150	3.93	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
83	20240108	110523	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	250	2	2.69	292676440	31104	106.70	9300	9540	9280	12060	6500	9280	9409.61	9.23	146	3853	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1300	11.39	1.19	12	0.23	837.00	8042.00	17890	20230214	-46.73	9150	20240105	4.15	9600	-0.73	20240102	9150	4.15	20240105	17890	-46.73	20230214	9150	4.15	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
84	20240108	100524	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	70	2	0.75	100476220	10770	36.95	9300	9390	9280	12060	6500	9280	9329.27	9.23	146	1144	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1275	11.17	1.16	12	0.08	837.00	8042.00	17890	20230214	-47.74	9150	20240105	2.19	9600	-2.60	20240102	9150	2.19	20240105	17890	-47.74	20230214	9150	2.19	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
85	20240108	090521	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	30	2	0.32	2252030	242	0.83	9300	9310	9300	12060	6500	9280	9305.91	9.23	146	-35	9540	9410	9280	9150	9020	9475	9215	69	2780	500	6680	10	1	13636248	1270	11.12	1.16	12	0.00	837.00	8042.00	17890	20230214	-47.96	9150	20240105	1.75	9600	-3.02	20240102	9150	1.75	20240105	17890	-47.96	20230214	9150	1.75	20240105	1.09	N	053580	500	68 억		1258269	N	N	0	N	00	N
86	20240105	160521	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9280	90	2	0.98	270552680	29091	57.13	9190	9410	9150	11940	6440	9190	9300.47	9.18	-1601	3083	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1265	11.09	1.15	12	0.21	837.00	8042.00	17890	20230214	-48.13	9150	20240105	1.42	9600	-3.33	20240102	9150	1.42	20240105	17890	-48.13	20230214	9150	1.42	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
87	20240105	150523	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9290	100	2	1.09	259318120	27880	54.75	9190	9410	9150	11940	6440	9190	9301.22	9.18	-1601	3288	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1267	11.10	1.16	12	0.20	837.00	8042.00	17890	20230214	-48.07	9150	20240105	1.53	9600	-3.23	20240102	9150	1.53	20240105	17890	-48.07	20230214	9150	1.53	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
88	20240105	140520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9310	120	2	1.31	241300040	25942	50.95	9190	9410	9150	11940	6440	9190	9301.52	9.18	-1601	3870	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1270	11.12	1.16	12	0.19	837.00	8042.00	17890	20230214	-47.96	9150	20240105	1.75	9600	-3.02	20240102	9150	1.75	20240105	17890	-47.96	20230214	9150	1.75	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
89	20240105	130521	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9360	170	2	1.85	191996830	20672	40.60	9190	9400	9150	11940	6440	9190	9287.77	9.18	-1601	2410	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1276	11.18	1.16	12	0.15	837.00	8042.00	17890	20230214	-47.68	9150	20240105	2.30	9600	-2.50	20240102	9150	2.30	20240105	17890	-47.68	20230214	9150	2.30	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
90	20240105	120521	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9290	100	2	1.09	155302980	16754	32.90	9190	9370	9150	11940	6440	9190	9269.61	9.18	-1601	1177	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1267	11.10	1.16	12	0.12	837.00	8042.00	17890	20230214	-48.07	9150	20240105	1.53	9600	-3.23	20240102	9150	1.53	20240105	17890	-48.07	20230214	9150	1.53	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
91	20240105	110520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9240	50	2	0.54	54101890	5877	11.54	9190	9280	9150	11940	6440	9190	9205.70	9.18	-1601	-3084	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1260	11.04	1.15	12	0.04	837.00	8042.00	17890	20230214	-48.35	9150	20240105	0.98	9600	-3.75	20240102	9150	0.98	20240105	17890	-48.35	20230214	9150	0.98	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
92	20240105	100523	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9200	10	2	0.11	27565420	3001	5.89	9190	9250	9150	11940	6440	9190	9185.41	9.18	-1601	-1895	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1255	10.99	1.14	12	0.02	837.00	8042.00	17890	20230214	-48.57	9150	20240105	0.55	9600	-4.17	20240102	9150	0.55	20240105	17890	-48.57	20230214	9150	0.55	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
93	20240105	090520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9150	-40	5	-0.44	6755120	737	1.45	9190	9190	9150	11940	6440	9190	9165.70	9.18	-1601	-510	9470	9330	9250	9110	9030	9290	9070	69	2750	500	6610	10	1	13636248	1248	10.93	1.14	12	0.01	837.00	8042.00	17890	20230214	-48.85	9150	20240105	0.00	9600	-4.69	20240102	9150	0.00	20240105	17890	-48.85	20230214	9150	0.00	20240105	1.09	N	053580	500	68 억		1252042	N	N	0	N	00	N
94	20240104	160518	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9190	-230	5	-2.44	468880630	50911	305.88	9390	9390	9170	12240	6600	9420	9209.86	9.31	0	-18593	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1253	10.98	1.14	12	0.37	837.00	8042.00	17890	20230214	-48.63	9170	20240104	0.22	9600	-4.27	20240102	9170	0.22	20240104	17890	-48.63	20230214	9170	0.22	20240104	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
95	20240104	150519	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9190	-230	5	-2.44	456168380	49528	297.57	9390	9390	9170	12240	6600	9420	9210.31	9.31	0	-17992	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1253	10.98	1.14	12	0.36	837.00	8042.00	17890	20230214	-48.63	9170	20240104	0.22	9600	-4.27	20240102	9170	0.22	20240104	17890	-48.63	20230214	9170	0.22	20240104	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
96	20240104	140520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9220	-200	5	-2.12	425284800	46173	277.42	9390	9390	9170	12240	6600	9420	9210.68	9.31	0	-14743	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1257	11.02	1.15	12	0.34	837.00	8042.00	17890	20230214	-48.46	9170	20240104	0.55	9600	-3.96	20240102	9170	0.55	20240104	17890	-48.46	20230214	9170	0.55	20240104	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
97	20240104	130520	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9230	-190	5	-2.02	396400260	43039	258.59	9390	9390	9170	12240	6600	9420	9210.26	9.31	0	-13527	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1259	11.03	1.15	12	0.32	837.00	8042.00	17890	20230214	-48.41	9170	20240104	0.65	9600	-3.85	20240102	9170	0.65	20240104	17890	-48.41	20230214	9170	0.65	20240104	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
98	20240104	120518	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9210	-210	5	-2.23	364479590	39573	237.76	9390	9390	9170	12240	6600	9420	9210.31	9.31	0	-11001	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1256	11.00	1.15	12	0.29	837.00	8042.00	17890	20230214	-48.52	9170	20240104	0.44	9600	-4.06	20240102	9170	0.44	20240104	17890	-48.52	20230214	9170	0.44	20240104	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
99	20240104	110518	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9190	-230	5	-2.44	303189060	32906	197.70	9390	9390	9170	12240	6600	9420	9213.79	9.31	0	-9341	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1253	10.98	1.14	12	0.24	837.00	8042.00	17890	20230214	-48.63	9170	20240104	0.22	9600	-4.27	20240102	9170	0.22	20240104	17890	-48.63	20230214	9170	0.22	20240104	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
100	20240104	100518	57	100.00	KOSDAQ		금융	N	N	N	N		N	9220	-200	5	-2.12	112958290	12210	73.36	9390	9390	9200	12240	6600	9420	9251.29	9.31	0	-4459	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1257	11.02	1.15	12	0.09	837.00	8042.00	17890	20230214	-48.46	9180	20231213	0.44	9600	-3.96	20240102	9200	0.22	20240104	17890	-48.46	20230214	9180	0.44	20231213	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
101	20240104	090520	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-80	5	-0.85	720880	77	0.46	9390	9390	9340	12240	6600	9420	9362.08	9.31	0	-67	9506	9462	9386	9342	9266	9485	9365	69	2820	500	6780	10	1	13636248	1274	11.16	1.16	12	0.00	837.00	8042.00	17890	20230214	-47.79	9180	20231213	1.74	9600	-2.71	20240102	9290	0.54	20240102	17890	-47.79	20230214	9180	1.74	20231213	1.10	N	053580	500	68 억		1269237	N	N	0	N	00	N
102	20240103	160518	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	20	2	0.21	154519080	16544	54.90	9370	9430	9310	12220	6580	9400	9339.69	9.32	-1265	-1712	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1285	11.25	1.17	12	0.12	837.00	8042.00	17890	20230214	-47.34	9180	20231213	2.61	9600	-1.88	20240102	9290	1.40	20240102	17890	-47.34	20230214	9180	2.61	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
103	20240103	150517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-70	5	-0.74	146235410	15658	51.96	9370	9430	9310	12220	6580	9400	9339.34	9.32	-1265	-1650	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1272	11.15	1.16	12	0.11	837.00	8042.00	17890	20230214	-47.85	9180	20231213	1.63	9600	-2.81	20240102	9290	0.43	20240102	17890	-47.85	20230214	9180	1.63	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
104	20240103	140515	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-90	5	-0.96	132845300	14221	47.19	9370	9430	9310	12220	6580	9400	9341.49	9.32	-1265	-1188	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1270	11.12	1.16	12	0.10	837.00	8042.00	17890	20230214	-47.96	9180	20231213	1.42	9600	-3.02	20240102	9290	0.22	20240102	17890	-47.96	20230214	9180	1.42	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
105	20240103	130517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-70	5	-0.74	97660830	10448	34.67	9370	9430	9320	12220	6580	9400	9347.32	9.32	-1265	-1603	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1272	11.15	1.16	12	0.08	837.00	8042.00	17890	20230214	-47.85	9180	20231213	1.63	9600	-2.81	20240102	9290	0.43	20240102	17890	-47.85	20230214	9180	1.63	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
106	20240103	120520	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	-30	5	-0.32	74713760	7991	26.52	9370	9430	9320	12220	6580	9400	9349.74	9.32	-1265	-1986	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1278	11.19	1.17	12	0.06	837.00	8042.00	17890	20230214	-47.62	9180	20231213	2.07	9600	-2.40	20240102	9290	0.86	20240102	17890	-47.62	20230214	9180	2.07	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
107	20240103	110517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-80	5	-0.85	58622710	6269	20.80	9370	9430	9320	12220	6580	9400	9351.21	9.32	-1265	-1397	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1271	11.14	1.16	12	0.05	837.00	8042.00	17890	20230214	-47.90	9180	20231213	1.53	9600	-2.92	20240102	9290	0.32	20240102	17890	-47.90	20230214	9180	1.53	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
108	20240103	100516	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-50	5	-0.53	21468310	2291	7.60	9370	9430	9350	12220	6580	9400	9370.72	9.32	-1265	57	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1275	11.17	1.16	12	0.02	837.00	8042.00	17890	20230214	-47.74	9180	20231213	1.85	9600	-2.60	20240102	9290	0.65	20240102	17890	-47.74	20230214	9180	1.85	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
109	20240103	090516	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-20	5	-0.21	5370370	573	1.90	9370	9430	9370	12220	6580	9400	9372.37	9.32	-1265	-21	9740	9570	9430	9260	9120	9655	9345	69	2820	500	6760	10	1	13636248	1279	11.21	1.17	12	0.00	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	9600	-2.29	20240102	9290	0.97	20240102	17890	-47.57	20230214	9180	2.18	20231213	1.12	N	053580	500	68 억		1270933	N	N	0	N	00	N
110	20240102	160516	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	283442120	30123	115.30	9380	9600	9290	12190	6570	9380	9409.49	9.27	-1553	8172	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1282	11.23	1.17	12	0.22	837.00	8042.00	17890	20230214	-47.46	9180	20231213	2.40	9600	-2.08	20240102	9290	1.18	20240102	17890	-47.46	20230214	9180	2.40	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
111	20240102	150515	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	30	2	0.32	268272990	28512	109.13	9380	9600	9290	12190	6570	9380	9409.13	9.27	-1553	7547	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1283	11.24	1.17	12	0.21	837.00	8042.00	17890	20230214	-47.40	9180	20231213	2.51	9600	-1.98	20240102	9290	1.29	20240102	17890	-47.40	20230214	9180	2.51	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
112	20240102	140517	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	50	2	0.53	240749200	25593	97.96	9380	9600	9290	12190	6570	9380	9406.84	9.27	-1553	6173	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1286	11.27	1.17	12	0.19	837.00	8042.00	17890	20230214	-47.29	9180	20231213	2.72	9600	-1.77	20240102	9290	1.51	20240102	17890	-47.29	20230214	9180	2.72	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
113	20240102	130513	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	60	2	0.64	153165140	16345	62.56	9380	9470	9290	12190	6570	9380	9370.76	9.27	-1553	3610	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1287	11.28	1.17	12	0.12	837.00	8042.00	17890	20230214	-47.23	9180	20231213	2.83	9470	-0.32	20240102	9290	1.61	20240102	17890	-47.23	20230214	9180	2.83	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
114	20240102	120513	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	90586190	9703	37.14	9380	9400	9290	12190	6570	9380	9335.90	9.27	-1553	437	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1279	11.21	1.17	12	0.07	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	9400	-0.21	20240102	9290	0.97	20240102	17890	-47.57	20230214	9180	2.18	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
115	20240102	110513	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-70	5	-0.75	51843900	5561	21.29	9380	9400	9290	12190	6570	9380	9322.77	9.27	-1553	-541	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1270	11.12	1.16	12	0.04	837.00	8042.00	17890	20230214	-47.96	9180	20231213	1.42	9400	-0.96	20240102	9290	0.22	20240102	17890	-47.96	20230214	9180	1.42	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
116	20240102	100507	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-50	5	-0.53	759570	81	0.31	9380	9400	9330	12190	6570	9380	9377.41	9.27	-1553	-28	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1272	11.15	1.16	12	0.00	837.00	8042.00	17890	20230214	-47.85	9180	20231213	1.63	9400	-0.74	20240102	9330	0.00	20240102	17890	-47.85	20230214	9180	1.63	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N
117	20240102	090502	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	9.27	-1553	0	9580	9480	9390	9290	9200	9530	9340	69	2810	500	6750	10	1	13636248	1279	11.21	1.17	12	0.00	837.00	8042.00	17890	20230214	-47.57	9180	20231213	2.18	0	0.00	0	0	0.00	0	17890	-47.57	20230214	9180	2.18	20231213	1.12	N	053580	500	68 억		1263840	N	N	0	N	00	N