KissMeData/102370/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	120755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5300	200	2	3.92	1007470110	192804	89.53	5140	5360	5050	6630	3570	5100	5225.36	1.77	0	12912	5400	5250	5140	4990	4880	5195	4935	136	1530	500	3160	10	1	27174135	1440	35.33	1.12	12	0.71	150.00	4741.00	8800	20231212	-39.77	3155	20231023	67.99	6370	-16.80	20240102	5030	5.37	20240122	8800	-39.77	20231212	3155	67.99	20231023	3.57	N	102370	500	135 억		480272	N	N	0	N	00	N
3	20240123	110753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	250	2	4.90	836481220	160652	74.60	5140	5360	5050	6630	3570	5100	5206.79	1.77	0	6207	5400	5250	5140	4990	4880	5195	4935	136	1530	500	3160	10	1	27174135	1454	35.67	1.13	12	0.59	150.00	4741.00	8800	20231212	-39.20	3155	20231023	69.57	6370	-16.01	20240102	5030	6.36	20240122	8800	-39.20	20231212	3155	69.57	20231023	3.57	N	102370	500	135 억		480272	N	N	0	N	00	N
4	20240123	100753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	80	2	1.57	393682370	76660	35.60	5140	5230	5050	6630	3570	5100	5135.43	1.77	0	9198	5400	5250	5140	4990	4880	5195	4935	136	1530	500	3160	10	1	27174135	1408	34.53	1.09	12	0.28	150.00	4741.00	8800	20231212	-41.14	3155	20231023	64.18	6370	-18.68	20240102	5030	2.98	20240122	8800	-41.14	20231212	3155	64.18	20231023	3.57	N	102370	500	135 억		480272	N	N	0	N	00	N
5	20240123	090754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-40	5	-0.78	98073590	19221	8.93	5140	5150	5050	6630	3570	5100	5102.42	1.77	0	-1830	5400	5250	5140	4990	4880	5195	4935	136	1530	500	3160	10	1	27174135	1375	33.73	1.07	12	0.07	150.00	4741.00	8800	20231212	-42.50	3155	20231023	60.38	6370	-20.57	20240102	5030	0.60	20240122	8800	-42.50	20231212	3155	60.38	20231023	3.57	N	102370	500	135 억		480272	N	N	0	N	00	N
6	20240119	160748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-110	5	-2.06	1313062090	246626	112.10	5260	5470	5170	6920	3740	5330	5324.55	1.61	0	15343	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1418	34.80	1.10	12	0.91	150.00	4741.00	8800	20231212	-40.68	3155	20231023	65.45	6370	-18.05	20240102	5140	1.56	20240117	8800	-40.68	20231212	3155	65.45	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
7	20240119	150750	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-130	5	-2.44	1233021120	231238	105.11	5260	5470	5170	6920	3740	5330	5332.27	1.61	0	12758	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1413	34.67	1.10	12	0.85	150.00	4741.00	8800	20231212	-40.91	3155	20231023	64.82	6370	-18.37	20240102	5140	1.17	20240117	8800	-40.91	20231212	3155	64.82	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
8	20240119	140749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	-110	5	-2.06	983748100	183278	83.31	5260	5470	5220	6920	3740	5330	5367.65	1.61	0	9592	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1418	34.80	1.10	12	0.67	150.00	4741.00	8800	20231212	-40.68	3155	20231023	65.45	6370	-18.05	20240102	5140	1.56	20240117	8800	-40.68	20231212	3155	65.45	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
9	20240119	130749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	-50	5	-0.94	872470230	162102	73.68	5260	5470	5230	6920	3740	5330	5382.43	1.61	0	14875	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1435	35.20	1.11	12	0.60	150.00	4741.00	8800	20231212	-40.00	3155	20231023	67.35	6370	-17.11	20240102	5140	2.72	20240117	8800	-40.00	20231212	3155	67.35	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
10	20240119	120752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	40	2	0.75	809312640	150209	68.27	5260	5470	5230	6920	3740	5330	5388.16	1.61	0	16579	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1459	35.80	1.13	12	0.55	150.00	4741.00	8800	20231212	-38.98	3155	20231023	70.21	6370	-15.70	20240102	5140	4.47	20240117	8800	-38.98	20231212	3155	70.21	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
11	20240119	110751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	40	2	0.75	734100290	136182	61.90	5260	5470	5230	6920	3740	5330	5390.87	1.61	0	17180	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1459	35.80	1.13	12	0.50	150.00	4741.00	8800	20231212	-38.98	3155	20231023	70.21	6370	-15.70	20240102	5140	4.47	20240117	8800	-38.98	20231212	3155	70.21	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
12	20240119	100755	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	80	2	1.50	618138760	114661	52.12	5260	5470	5230	6920	3740	5330	5391.35	1.61	0	17228	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1470	36.07	1.14	12	0.42	150.00	4741.00	8800	20231212	-38.52	3155	20231023	71.47	6370	-15.07	20240102	5140	5.25	20240117	8800	-38.52	20231212	3155	71.47	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
13	20240119	090748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	70	2	1.31	194613080	36712	16.69	5260	5400	5230	6920	3740	5330	5300.57	1.61	0	5945	5530	5430	5300	5200	5070	5480	5250	136	1590	500	3300	10	1	27174135	1467	36.00	1.14	12	0.14	150.00	4741.00	8800	20231212	-38.64	3155	20231023	71.16	6370	-15.23	20240102	5140	5.06	20240117	8800	-38.64	20231212	3155	71.16	20231023	3.69	N	102370	500	135 억		438565	N	N	0	N	00	N
14	20240118	160747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	130	2	2.50	1142381590	215260	101.53	5180	5400	5170	6760	3640	5200	5306.96	1.67	0	-13317	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1448	35.53	1.12	12	0.79	150.00	4741.00	8800	20231212	-39.43	3155	20231023	68.94	6370	-16.33	20240102	5140	3.70	20240117	8800	-39.43	20231212	3155	68.94	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
15	20240118	150747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5340	140	2	2.69	1068708640	201478	95.03	5180	5400	5170	6760	3640	5200	5304.34	1.67	0	-9355	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1451	35.60	1.13	12	0.74	150.00	4741.00	8800	20231212	-39.32	3155	20231023	69.26	6370	-16.17	20240102	5140	3.89	20240117	8800	-39.32	20231212	3155	69.26	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
16	20240118	140748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5280	80	2	1.54	901519300	169989	80.18	5180	5400	5170	6760	3640	5200	5303.40	1.67	0	3773	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1435	35.20	1.11	12	0.63	150.00	4741.00	8800	20231212	-40.00	3155	20231023	67.35	6370	-17.11	20240102	5140	2.72	20240117	8800	-40.00	20231212	3155	67.35	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
17	20240118	130747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	90	2	1.73	758553780	142701	67.31	5180	5400	5170	6760	3640	5200	5315.69	1.67	0	892	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1438	35.27	1.12	12	0.53	150.00	4741.00	8800	20231212	-39.89	3155	20231023	67.67	6370	-16.95	20240102	5140	2.92	20240117	8800	-39.89	20231212	3155	67.67	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
18	20240118	120749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	130	2	2.50	674876020	126970	59.89	5180	5400	5170	6760	3640	5200	5315.24	1.67	0	6072	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1448	35.53	1.12	12	0.47	150.00	4741.00	8800	20231212	-39.43	3155	20231023	68.94	6370	-16.33	20240102	5140	3.70	20240117	8800	-39.43	20231212	3155	68.94	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
19	20240118	110749	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	150	2	2.88	600145400	113032	53.31	5180	5400	5170	6760	3640	5200	5309.52	1.67	0	9241	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1454	35.67	1.13	12	0.42	150.00	4741.00	8800	20231212	-39.20	3155	20231023	69.57	6370	-16.01	20240102	5140	4.09	20240117	8800	-39.20	20231212	3155	69.57	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
20	20240118	100745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	170	2	3.27	491005270	92678	43.71	5180	5400	5170	6760	3640	5200	5297.97	1.67	0	7599	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1459	35.80	1.13	12	0.34	150.00	4741.00	8800	20231212	-38.98	3155	20231023	70.21	6370	-15.70	20240102	5140	4.47	20240117	8800	-38.98	20231212	3155	70.21	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
21	20240118	090746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	0	3	0.00	103245110	19834	9.35	5180	5260	5170	6760	3640	5200	5205.46	1.67	0	4020	5573	5386	5263	5076	4953	5325	5015	136	1560	500	3220	10	1	27174135	1413	34.67	1.10	12	0.07	150.00	4741.00	8800	20231212	-40.91	3155	20231023	64.82	6370	-18.37	20240102	5140	1.17	20240117	8800	-40.91	20231212	3155	64.82	20231023	3.70	N	102370	500	135 억		453639	N	N	0	N	00	N
22	20240117	160745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-180	5	-3.35	1092007730	209072	105.04	5350	5450	5140	6990	3770	5380	5223.13	1.55	0	33239	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1413	34.67	1.10	12	0.77	150.00	4741.00	8800	20231212	-40.91	3155	20231023	64.82	6370	-18.37	20240102	5140	1.17	20240117	8800	-40.91	20231212	3155	64.82	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
23	20240117	150748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-180	5	-3.35	1014024130	194056	97.49	5350	5450	5140	6990	3770	5380	5225.40	1.55	0	32617	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1413	34.67	1.10	12	0.71	150.00	4741.00	8800	20231212	-40.91	3155	20231023	64.82	6370	-18.37	20240102	5140	1.17	20240117	8800	-40.91	20231212	3155	64.82	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
24	20240117	140746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5230	-150	5	-2.79	879552230	168165	84.49	5350	5450	5140	6990	3770	5380	5230.28	1.55	0	28635	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1421	34.87	1.10	12	0.62	150.00	4741.00	8800	20231212	-40.57	3155	20231023	65.77	6370	-17.90	20240102	5140	1.75	20240117	8800	-40.57	20231212	3155	65.77	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
25	20240117	130745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	-190	5	-3.53	814784790	155729	78.24	5350	5450	5140	6990	3770	5380	5232.05	1.55	0	28249	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1410	34.60	1.09	12	0.57	150.00	4741.00	8800	20231212	-41.02	3155	20231023	64.50	6370	-18.52	20240102	5140	0.97	20240117	8800	-41.02	20231212	3155	64.50	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
26	20240117	120747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-200	5	-3.72	766056030	146356	73.53	5350	5450	5140	6990	3770	5380	5234.18	1.55	0	25749	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1408	34.53	1.09	12	0.54	150.00	4741.00	8800	20231212	-41.14	3155	20231023	64.18	6370	-18.68	20240102	5140	0.78	20240117	8800	-41.14	20231212	3155	64.18	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
27	20240117	110747	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	-200	5	-3.72	692903940	132276	66.46	5350	5450	5140	6990	3770	5380	5238.30	1.55	0	23453	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1408	34.53	1.09	12	0.49	150.00	4741.00	8800	20231212	-41.14	3155	20231023	64.18	6370	-18.68	20240102	5140	0.78	20240117	8800	-41.14	20231212	3155	64.18	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
28	20240117	100744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-170	5	-3.16	496764170	94536	47.50	5350	5450	5180	6990	3770	5380	5254.74	1.55	0	14565	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1416	34.73	1.10	12	0.35	150.00	4741.00	8800	20231212	-40.80	3155	20231023	65.13	6370	-18.21	20240102	5180	0.58	20240117	8800	-40.80	20231212	3155	65.13	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
29	20240117	090748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5330	-50	5	-0.93	110243810	20629	10.36	5350	5450	5280	6990	3770	5380	5344.08	1.55	0	-2356	5626	5502	5416	5292	5206	5460	5250	136	1610	500	3330	10	1	27174135	1448	35.53	1.12	12	0.08	150.00	4741.00	8800	20231212	-39.43	3155	20231023	68.94	6370	-16.33	20240102	5280	0.95	20240117	8800	-39.43	20231212	3155	68.94	20231023	3.68	N	102370	500	135 억		420603	N	N	0	N	00	N
30	20240116	160744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-60	5	-1.10	1047100280	193296	92.18	5440	5540	5330	7070	3810	5440	5417.08	1.48	0	18013	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1462	35.87	1.13	12	0.71	150.00	4741.00	8800	20231212	-38.86	3155	20231023	70.52	6370	-15.54	20240102	5330	0.94	20240116	8800	-38.86	20231212	3155	70.52	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
31	20240116	150743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5380	-60	5	-1.10	1012203670	186810	89.08	5440	5540	5330	7070	3810	5440	5418.36	1.48	0	15701	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1462	35.87	1.13	12	0.69	150.00	4741.00	8800	20231212	-38.86	3155	20231023	70.52	6370	-15.54	20240102	5330	0.94	20240116	8800	-38.86	20231212	3155	70.52	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
32	20240116	140745	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-30	5	-0.55	863795210	159310	75.97	5440	5540	5330	7070	3810	5440	5422.10	1.48	0	18118	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1470	36.07	1.14	12	0.59	150.00	4741.00	8800	20231212	-38.52	3155	20231023	71.47	6370	-15.07	20240102	5330	1.50	20240116	8800	-38.52	20231212	3155	71.47	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
33	20240116	130746	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	-10	5	-0.18	756699000	139507	66.53	5440	5540	5330	7070	3810	5440	5424.09	1.48	0	17812	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1476	36.20	1.15	12	0.51	150.00	4741.00	8800	20231212	-38.30	3155	20231023	72.11	6370	-14.76	20240102	5330	1.88	20240116	8800	-38.30	20231212	3155	72.11	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
34	20240116	120744	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	-30	5	-0.55	693145570	127775	60.93	5440	5540	5330	7070	3810	5440	5424.73	1.48	0	19437	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1470	36.07	1.14	12	0.47	150.00	4741.00	8800	20231212	-38.52	3155	20231023	71.47	6370	-15.07	20240102	5330	1.50	20240116	8800	-38.52	20231212	3155	71.47	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
35	20240116	110742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5390	-50	5	-0.92	555861030	102565	48.91	5440	5540	5330	7070	3810	5440	5419.59	1.48	0	22259	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1465	35.93	1.14	12	0.38	150.00	4741.00	8800	20231212	-38.75	3155	20231023	70.84	6370	-15.38	20240102	5330	1.13	20240116	8800	-38.75	20231212	3155	70.84	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
36	20240116	100743	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5370	-70	5	-1.29	412727000	75878	36.18	5440	5540	5330	7070	3810	5440	5439.35	1.48	0	6725	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1459	35.80	1.13	12	0.28	150.00	4741.00	8800	20231212	-38.98	3155	20231023	70.21	6370	-15.70	20240102	5330	0.75	20240116	8800	-38.98	20231212	3155	70.21	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
37	20240116	090741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	30	2	0.55	91813950	16764	7.99	5440	5540	5440	7070	3810	5440	5476.89	1.48	0	2717	5646	5542	5476	5372	5306	5510	5340	136	1630	500	3370	10	1	27174135	1486	36.47	1.15	12	0.06	150.00	4741.00	8800	20231212	-37.84	3155	20231023	73.38	6370	-14.13	20240102	5400	1.30	20240110	8800	-37.84	20231212	3155	73.38	20231023	3.81	N	102370	500	135 억		402838	N	N	0	N	00	N
38	20240115	160741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-160	5	-2.86	1141241540	207813	42.79	5510	5580	5410	7280	3920	5600	5491.69	1.44	0	13141	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1478	36.27	1.15	12	0.76	150.00	4741.00	8800	20231212	-38.18	3155	20231023	72.42	6370	-14.60	20240102	5400	0.74	20240110	8800	-38.18	20231212	3155	72.42	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
39	20240115	150742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-120	5	-2.14	1031216550	187639	38.64	5510	5580	5410	7280	3920	5600	5495.75	1.44	0	13182	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1489	36.53	1.16	12	0.69	150.00	4741.00	8800	20231212	-37.73	3155	20231023	73.69	6370	-13.97	20240102	5400	1.48	20240110	8800	-37.73	20231212	3155	73.69	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
40	20240115	140742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-130	5	-2.32	947330280	172264	35.47	5510	5580	5410	7280	3920	5600	5499.29	1.44	0	10820	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1486	36.47	1.15	12	0.63	150.00	4741.00	8800	20231212	-37.84	3155	20231023	73.38	6370	-14.13	20240102	5400	1.30	20240110	8800	-37.84	20231212	3155	73.38	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
41	20240115	130741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-100	5	-1.79	811997640	147551	30.39	5510	5580	5410	7280	3920	5600	5503.17	1.44	0	7943	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1495	36.67	1.16	12	0.54	150.00	4741.00	8800	20231212	-37.50	3155	20231023	74.33	6370	-13.66	20240102	5400	1.85	20240110	8800	-37.50	20231212	3155	74.33	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
42	20240115	120742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-80	5	-1.43	718750710	130670	26.91	5510	5580	5410	7280	3920	5600	5500.50	1.44	0	16370	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1500	36.80	1.16	12	0.48	150.00	4741.00	8800	20231212	-37.27	3155	20231023	74.96	6370	-13.34	20240102	5400	2.22	20240110	8800	-37.27	20231212	3155	74.96	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
43	20240115	110741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-120	5	-2.14	661137200	120198	24.75	5510	5580	5410	7280	3920	5600	5500.40	1.44	0	16882	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1489	36.53	1.16	12	0.44	150.00	4741.00	8800	20231212	-37.73	3155	20231023	73.69	6370	-13.97	20240102	5400	1.48	20240110	8800	-37.73	20231212	3155	73.69	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
44	20240115	100739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-70	5	-1.25	395917930	71999	14.83	5510	5580	5410	7280	3920	5600	5498.94	1.44	0	9967	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1503	36.87	1.17	12	0.26	150.00	4741.00	8800	20231212	-37.16	3155	20231023	75.28	6370	-13.19	20240102	5400	2.41	20240110	8800	-37.16	20231212	3155	75.28	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
45	20240115	090741	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-160	5	-2.86	121601760	22290	4.59	5510	5550	5410	7280	3920	5600	5455.43	1.44	0	1707	5953	5776	5593	5416	5233	5685	5325	136	1680	500	3470	10	1	27174135	1478	36.27	1.15	12	0.08	150.00	4741.00	8800	20231212	-38.18	3155	20231023	72.42	6370	-14.60	20240102	5400	0.74	20240110	8800	-38.18	20231212	3155	72.42	20231023	3.74	N	102370	500	135 억		389956	N	N	0	N	00	N
46	20240112	160752	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-180	5	-3.11	2618146860	474806	34.44	5750	5770	5410	7510	4050	5780	5513.95	1.45	0	1171	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1522	37.33	1.18	12	1.75	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	5400	3.70	20240110	8800	-36.36	20231212	3155	77.50	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
47	20240112	150740	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	-280	5	-4.84	2475782570	449295	32.59	5750	5770	5410	7510	4050	5780	5510.35	1.45	0	4937	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1495	36.67	1.16	12	1.65	150.00	4741.00	8800	20231212	-37.50	3155	20231023	74.33	6370	-13.66	20240102	5400	1.85	20240110	8800	-37.50	20231212	3155	74.33	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
48	20240112	140738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5460	-320	5	-5.54	2207166620	400384	29.04	5750	5770	5410	7510	4050	5780	5512.60	1.45	0	-15289	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1484	36.40	1.15	12	1.47	150.00	4741.00	8800	20231212	-37.95	3155	20231023	73.06	6370	-14.29	20240102	5400	1.11	20240110	8800	-37.95	20231212	3155	73.06	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
49	20240112	130735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	-330	5	-5.71	1922339870	348048	25.24	5750	5770	5410	7510	4050	5780	5523.18	1.45	0	-17223	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1481	36.33	1.15	12	1.28	150.00	4741.00	8800	20231212	-38.07	3155	20231023	72.74	6370	-14.44	20240102	5400	0.93	20240110	8800	-38.07	20231212	3155	72.74	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
50	20240112	120739	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5470	-310	5	-5.36	1767262190	319628	23.18	5750	5770	5410	7510	4050	5780	5529.10	1.45	0	-6897	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1486	36.47	1.15	12	1.18	150.00	4741.00	8800	20231212	-37.84	3155	20231023	73.38	6370	-14.13	20240102	5400	1.30	20240110	8800	-37.84	20231212	3155	73.38	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
51	20240112	110735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-290	5	-5.02	1606558830	290313	21.06	5750	5770	5410	7510	4050	5780	5533.86	1.45	0	4801	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1492	36.60	1.16	12	1.07	150.00	4741.00	8800	20231212	-37.61	3155	20231023	74.01	6370	-13.81	20240102	5400	1.67	20240110	8800	-37.61	20231212	3155	74.01	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
52	20240112	100736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	-340	5	-5.88	1311422820	236175	17.13	5750	5770	5410	7510	4050	5780	5552.73	1.45	0	9843	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1478	36.27	1.15	12	0.87	150.00	4741.00	8800	20231212	-38.18	3155	20231023	72.42	6370	-14.60	20240102	5400	0.74	20240110	8800	-38.18	20231212	3155	72.42	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
53	20240112	090737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-80	5	-1.38	203178140	35521	2.58	5750	5770	5680	7510	4050	5780	5719.89	1.45	0	6419	6266	6022	5826	5582	5386	5925	5485	136	1730	500	3580	10	1	27174135	1549	38.00	1.20	12	0.13	150.00	4741.00	8800	20231212	-35.23	3155	20231023	80.67	6370	-10.52	20240102	5400	5.56	20240110	8800	-35.23	20231212	3155	80.67	20231023	3.75	N	102370	500	135 억		393529	N	N	0	N	00	N
54	20240111	160732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	200	2	3.58	7945339000	1361848	216.81	5830	6070	5630	7250	3910	5580	5834.29	1.91	0	-130396	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1571	38.53	1.22	12	5.01	150.00	4741.00	8800	20231212	-34.32	3155	20231023	83.20	6370	-9.26	20240102	5400	7.04	20240110	8800	-34.32	20231212	3155	83.20	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
55	20240111	150737	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	210	2	3.76	7715299720	1322083	210.48	5830	6070	5630	7250	3910	5580	5835.72	1.91	0	-128025	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1573	38.60	1.22	12	4.87	150.00	4741.00	8800	20231212	-34.20	3155	20231023	83.52	6370	-9.11	20240102	5400	7.22	20240110	8800	-34.20	20231212	3155	83.52	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
56	20240111	140734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	260	2	4.66	7370241100	1262654	201.02	5830	6070	5630	7250	3910	5580	5837.10	1.91	0	-117886	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1587	38.93	1.23	12	4.65	150.00	4741.00	8800	20231212	-33.64	3155	20231023	85.10	6370	-8.32	20240102	5400	8.15	20240110	8800	-33.64	20231212	3155	85.10	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
57	20240111	130732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	310	2	5.56	6948769180	1190440	189.52	5830	6070	5630	7250	3910	5580	5837.14	1.91	0	-132248	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1601	39.27	1.24	12	4.38	150.00	4741.00	8800	20231212	-33.07	3155	20231023	86.69	6370	-7.54	20240102	5400	9.07	20240110	8800	-33.07	20231212	3155	86.69	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
58	20240111	120733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	240	2	4.30	6458826360	1106983	176.24	5830	6070	5630	7250	3910	5580	5834.62	1.91	0	-119935	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1582	38.80	1.23	12	4.07	150.00	4741.00	8800	20231212	-33.86	3155	20231023	84.47	6370	-8.63	20240102	5400	7.78	20240110	8800	-33.86	20231212	3155	84.47	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
59	20240111	110735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	260	2	4.66	6120020270	1048658	166.95	5830	6070	5630	7250	3910	5580	5836.05	1.91	0	-113581	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1587	38.93	1.23	12	3.86	150.00	4741.00	8800	20231212	-33.64	3155	20231023	85.10	6370	-8.32	20240102	5400	8.15	20240110	8800	-33.64	20231212	3155	85.10	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
60	20240111	100734	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	250	2	4.48	5105819440	875244	139.34	5830	6070	5630	7250	3910	5580	5833.60	1.91	0	-123232	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1584	38.87	1.23	12	3.22	150.00	4741.00	8800	20231212	-33.75	3155	20231023	84.79	6370	-8.48	20240102	5400	7.96	20240110	8800	-33.75	20231212	3155	84.79	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
61	20240111	090733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	120	2	2.15	2996521210	509045	81.04	5830	6070	5680	7250	3910	5580	5886.55	1.91	0	-57474	6033	5806	5603	5376	5173	5705	5275	136	1670	500	3450	10	1	27174135	1549	38.00	1.20	12	1.87	150.00	4741.00	8800	20231212	-35.23	3155	20231023	80.67	6370	-10.52	20240102	5400	5.56	20240110	8800	-35.23	20231212	3155	80.67	20231023	3.54	N	102370	500	135 억		519855	N	N	0	N	00	N
62	20240110	160731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-120	5	-2.11	3490488370	620045	128.64	5830	5830	5400	7410	3990	5700	5629.39	2.19	0	-73631	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1516	37.20	1.18	12	2.28	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	5400	3.33	20240110	8800	-36.59	20231212	3155	76.86	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
63	20240110	150733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-120	5	-2.11	3323990750	590271	122.46	5830	5830	5400	7410	3990	5700	5631.18	2.19	0	-67889	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1516	37.20	1.18	12	2.17	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	5400	3.33	20240110	8800	-36.59	20231212	3155	76.86	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
64	20240110	140735	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5480	-220	5	-3.86	2984973570	528556	109.66	5830	5830	5400	7410	3990	5700	5647.31	2.19	0	-85766	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1489	36.53	1.16	12	1.95	150.00	4741.00	8800	20231212	-37.73	3155	20231023	73.69	6370	-13.97	20240102	5400	1.48	20240110	8800	-37.73	20231212	3155	73.69	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
65	20240110	130732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-120	5	-2.11	2231368250	390841	81.09	5830	5830	5560	7410	3990	5700	5709.17	2.19	0	-120975	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1516	37.20	1.18	12	1.44	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	5440	2.57	20240109	8800	-36.59	20231212	3155	76.86	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
66	20240110	120733	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	10	2	0.18	1999090390	349704	72.55	5830	5830	5560	7410	3990	5700	5716.57	2.19	0	-111261	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1552	38.07	1.20	12	1.29	150.00	4741.00	8800	20231212	-35.11	3155	20231023	80.98	6370	-10.36	20240102	5440	4.96	20240109	8800	-35.11	20231212	3155	80.98	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
67	20240110	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	30	2	0.53	1832160310	320444	66.48	5830	5830	5560	7410	3990	5700	5717.62	2.19	0	-97610	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1557	38.20	1.21	12	1.18	150.00	4741.00	8800	20231212	-34.89	3155	20231023	81.62	6370	-10.05	20240102	5440	5.33	20240109	8800	-34.89	20231212	3155	81.62	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
68	20240110	100731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-100	5	-1.75	1410864340	246212	51.08	5830	5830	5600	7410	3990	5700	5730.41	2.19	0	-83473	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1522	37.33	1.18	12	0.91	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	5440	2.94	20240109	8800	-36.36	20231212	3155	77.50	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
69	20240110	090731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	20	2	0.35	757759080	130818	27.14	5830	5830	5720	7410	3990	5700	5793.18	2.19	0	-51968	6020	5860	5650	5490	5280	5940	5570	136	1710	500	3530	10	1	27174135	1554	38.13	1.21	12	0.48	150.00	4741.00	8800	20231212	-35.00	3155	20231023	81.30	6370	-10.20	20240102	5440	5.15	20240109	8800	-35.00	20231212	3155	81.30	20231023	3.52	N	102370	500	135 억		595908	N	N	0	N	00	N
70	20240109	160729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	170	2	3.07	2673325550	474143	136.81	5600	5810	5440	7180	3880	5530	5638.16	2.59	0	-109366	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1549	38.00	1.20	12	1.74	150.00	4741.00	8800	20231212	-35.23	3155	20231023	80.67	6370	-10.52	20240102	5440	4.78	20240109	8800	-35.23	20231212	3155	80.67	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
71	20240109	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	230	2	4.16	2246661940	399823	115.37	5600	5770	5440	7180	3880	5530	5619.14	2.59	0	-79776	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1565	38.40	1.21	12	1.47	150.00	4741.00	8800	20231212	-34.55	3155	20231023	82.57	6370	-9.58	20240102	5440	5.88	20240109	8800	-34.55	20231212	3155	82.57	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
72	20240109	140730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	120	2	2.17	1397608470	251121	72.46	5600	5650	5440	7180	3880	5530	5565.48	2.59	0	-26410	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1535	37.67	1.19	12	0.92	150.00	4741.00	8800	20231212	-35.80	3155	20231023	79.08	6370	-11.30	20240102	5440	3.86	20240109	8800	-35.80	20231212	3155	79.08	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
73	20240109	130730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	20	2	0.36	1226431880	220556	63.64	5600	5650	5440	7180	3880	5530	5560.64	2.59	0	-26479	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1508	37.00	1.17	12	0.81	150.00	4741.00	8800	20231212	-36.93	3155	20231023	75.91	6370	-12.87	20240102	5440	2.02	20240109	8800	-36.93	20231212	3155	75.91	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
74	20240109	120736	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	70	2	1.27	1095743130	197160	56.89	5600	5650	5440	7180	3880	5530	5557.63	2.59	0	-15930	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1522	37.33	1.18	12	0.73	150.00	4741.00	8800	20231212	-36.36	3155	20231023	77.50	6370	-12.09	20240102	5440	2.94	20240109	8800	-36.36	20231212	3155	77.50	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
75	20240109	110732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	30	2	0.54	791173140	142735	41.19	5600	5640	5440	7180	3880	5530	5542.95	2.59	0	-4596	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1511	37.07	1.17	12	0.53	150.00	4741.00	8800	20231212	-36.82	3155	20231023	76.23	6370	-12.72	20240102	5440	2.21	20240109	8800	-36.82	20231212	3155	76.23	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
76	20240109	100730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-10	5	-0.18	609155950	109859	31.70	5600	5640	5440	7180	3880	5530	5544.89	2.59	0	-12922	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1500	36.80	1.16	12	0.40	150.00	4741.00	8800	20231212	-37.27	3155	20231023	74.96	6370	-13.34	20240102	5440	1.47	20240109	8800	-37.27	20231212	3155	74.96	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
77	20240109	090731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5590	60	2	1.08	173475430	31130	8.98	5600	5640	5530	7180	3880	5530	5572.61	2.59	0	-7262	5763	5646	5563	5446	5363	5605	5405	136	1650	500	3420	10	1	27174135	1519	37.27	1.18	12	0.11	150.00	4741.00	8800	20231212	-36.48	3155	20231023	77.18	6370	-12.24	20240102	5480	2.01	20240108	8800	-36.48	20231212	3155	77.18	20231023	3.65	N	102370	500	135 억		704437	N	N	0	N	00	N
78	20240108	160729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-100	5	-1.78	1877950660	338701	96.58	5670	5680	5480	7310	3950	5630	5544.62	2.45	0	40421	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1503	36.87	1.17	12	1.25	150.00	4741.00	8800	20231212	-37.16	3155	20231023	75.28	6370	-13.19	20240102	5480	0.91	20240108	8800	-37.16	20231212	3155	75.28	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
79	20240108	150731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-110	5	-1.95	1717884040	309689	88.31	5670	5680	5480	7310	3950	5630	5547.13	2.45	0	36277	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1500	36.80	1.16	12	1.14	150.00	4741.00	8800	20231212	-37.27	3155	20231023	74.96	6370	-13.34	20240102	5480	0.73	20240108	8800	-37.27	20231212	3155	74.96	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
80	20240108	140729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	-90	5	-1.60	1548912170	279108	79.59	5670	5680	5480	7310	3950	5630	5549.51	2.45	0	25675	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1505	36.93	1.17	12	1.03	150.00	4741.00	8800	20231212	-37.05	3155	20231023	75.59	6370	-13.03	20240102	5480	1.09	20240108	8800	-37.05	20231212	3155	75.59	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
81	20240108	130729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5520	-110	5	-1.95	1180542420	212352	60.55	5670	5680	5500	7310	3950	5630	5559.37	2.45	0	34363	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1500	36.80	1.16	12	0.78	150.00	4741.00	8800	20231212	-37.27	3155	20231023	74.96	6370	-13.34	20240102	5500	0.36	20240108	8800	-37.27	20231212	3155	74.96	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
82	20240108	120730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-100	5	-1.78	936933100	168222	47.97	5670	5680	5520	7310	3950	5630	5569.62	2.45	0	29293	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1503	36.87	1.17	12	0.62	150.00	4741.00	8800	20231212	-37.16	3155	20231023	75.28	6370	-13.19	20240102	5520	0.18	20240108	8800	-37.16	20231212	3155	75.28	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
83	20240108	110731	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-50	5	-0.89	737657730	132295	37.72	5670	5680	5520	7310	3950	5630	5575.85	2.45	0	30864	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1516	37.20	1.18	12	0.49	150.00	4741.00	8800	20231212	-36.59	3155	20231023	76.86	6370	-12.40	20240102	5520	1.09	20240108	8800	-36.59	20231212	3155	76.86	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
84	20240108	100730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-20	5	-0.36	486574990	87379	24.92	5670	5680	5520	7310	3950	5630	5568.56	2.45	0	29315	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1524	37.40	1.18	12	0.32	150.00	4741.00	8800	20231212	-36.25	3155	20231023	77.81	6370	-11.93	20240102	5520	1.63	20240108	8800	-36.25	20231212	3155	77.81	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
85	20240108	090729	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5560	-70	5	-1.24	75141780	13408	3.82	5670	5680	5550	7310	3950	5630	5604.25	2.45	0	-2732	5950	5790	5670	5510	5390	5730	5450	136	1680	500	3490	10	1	27174135	1511	37.07	1.17	12	0.05	150.00	4741.00	8800	20231212	-36.82	3155	20231023	76.23	6370	-12.72	20240102	5550	0.18	20240108	8800	-36.82	20231212	3155	76.23	20231023	3.65	N	102370	500	135 억		667106	N	N	0	N	00	N
86	20240105	160728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-140	5	-2.43	1955649370	344950	104.66	5810	5830	5550	7500	4040	5770	5669.48	2.30	0	42833	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1530	37.53	1.19	12	1.27	150.00	4741.00	8800	20231212	-36.02	3155	20231023	78.45	6370	-11.62	20240102	5550	1.44	20240105	8800	-36.02	20231212	3155	78.45	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
87	20240105	150730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-150	5	-2.60	1758271460	309841	94.01	5810	5830	5550	7500	4040	5770	5674.66	2.30	0	39938	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1527	37.47	1.19	12	1.14	150.00	4741.00	8800	20231212	-36.14	3155	20231023	78.13	6370	-11.77	20240102	5550	1.26	20240105	8800	-36.14	20231212	3155	78.13	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
88	20240105	140726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-150	5	-2.60	1309547780	229811	69.73	5810	5830	5550	7500	4040	5770	5698.27	2.30	0	5158	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1527	37.47	1.19	12	0.85	150.00	4741.00	8800	20231212	-36.14	3155	20231023	78.13	6370	-11.77	20240102	5550	1.26	20240105	8800	-36.14	20231212	3155	78.13	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
89	20240105	130728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-50	5	-0.87	714567480	124436	37.76	5810	5830	5690	7500	4040	5770	5742.38	2.30	0	-14720	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1554	38.13	1.21	12	0.46	150.00	4741.00	8800	20231212	-35.00	3155	20231023	81.30	6370	-10.20	20240102	5690	0.53	20240105	8800	-35.00	20231212	3155	81.30	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
90	20240105	120728	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-50	5	-0.87	632954500	110162	33.42	5810	5830	5690	7500	4040	5770	5745.60	2.30	0	-14099	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1554	38.13	1.21	12	0.41	150.00	4741.00	8800	20231212	-35.00	3155	20231023	81.30	6370	-10.20	20240102	5690	0.53	20240105	8800	-35.00	20231212	3155	81.30	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
91	20240105	110726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-20	5	-0.35	519495500	90310	27.40	5810	5830	5690	7500	4040	5770	5752.30	2.30	0	-8299	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1563	38.33	1.21	12	0.33	150.00	4741.00	8800	20231212	-34.66	3155	20231023	82.25	6370	-9.73	20240102	5690	1.05	20240105	8800	-34.66	20231212	3155	82.25	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
92	20240105	100730	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	-30	5	-0.52	418417140	72721	22.06	5810	5830	5690	7500	4040	5770	5753.66	2.30	0	-4422	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1560	38.27	1.21	12	0.27	150.00	4741.00	8800	20231212	-34.77	3155	20231023	81.93	6370	-9.89	20240102	5690	0.88	20240105	8800	-34.77	20231212	3155	81.93	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
93	20240105	090727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	20	2	0.35	94694770	16392	4.97	5810	5830	5700	7500	4040	5770	5777.03	2.30	0	-1582	6063	5916	5833	5686	5603	5875	5645	136	1730	500	3570	10	1	27174135	1573	38.60	1.22	12	0.06	150.00	4741.00	8800	20231212	-34.20	3155	20231023	83.52	6370	-9.11	20240102	5700	1.58	20240105	8800	-34.20	20231212	3155	83.52	20231023	3.61	N	102370	500	135 억		624863	N	N	0	N	00	N
94	20240104	160724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-280	5	-4.63	1890371210	324210	96.20	5970	5980	5750	7860	4240	6050	5831.18	2.27	0	5567	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1568	38.47	1.22	12	1.19	150.00	4741.00	8800	20231212	-34.43	3155	20231023	82.88	6370	-9.42	20240102	5750	0.35	20240104	8800	-34.43	20231212	3155	82.88	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
95	20240104	150726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-280	5	-4.63	1803464320	309167	91.74	5970	5980	5750	7860	4240	6050	5833.30	2.27	0	5818	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1568	38.47	1.22	12	1.14	150.00	4741.00	8800	20231212	-34.43	3155	20231023	82.88	6370	-9.42	20240102	5750	0.35	20240104	8800	-34.43	20231212	3155	82.88	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
96	20240104	140726	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-200	5	-3.31	1498861460	256777	76.19	5970	5980	5750	7860	4240	6050	5837.21	2.27	0	19374	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1590	39.00	1.23	12	0.94	150.00	4741.00	8800	20231212	-33.52	3155	20231023	85.42	6370	-8.16	20240102	5750	1.74	20240104	8800	-33.52	20231212	3155	85.42	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
97	20240104	130727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-220	5	-3.64	1206338970	206847	61.38	5970	5980	5750	7860	4240	6050	5832.04	2.27	0	20771	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1584	38.87	1.23	12	0.76	150.00	4741.00	8800	20231212	-33.75	3155	20231023	84.79	6370	-8.48	20240102	5750	1.39	20240104	8800	-33.75	20231212	3155	84.79	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
98	20240104	120724	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-180	5	-2.98	1133636590	194411	57.69	5970	5980	5750	7860	4240	6050	5831.13	2.27	0	26214	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1595	39.13	1.24	12	0.72	150.00	4741.00	8800	20231212	-33.30	3155	20231023	86.05	6370	-7.85	20240102	5750	2.09	20240104	8800	-33.30	20231212	3155	86.05	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
99	20240104	110723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-250	5	-4.13	1008059480	172928	51.31	5970	5980	5750	7860	4240	6050	5829.36	2.27	0	20178	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1576	38.67	1.22	12	0.64	150.00	4741.00	8800	20231212	-34.09	3155	20231023	83.84	6370	-8.95	20240102	5750	0.87	20240104	8800	-34.09	20231212	3155	83.84	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
100	20240104	100723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-210	5	-3.47	759148530	130070	38.59	5970	5980	5750	7860	4240	6050	5836.46	2.27	0	13639	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1587	38.93	1.23	12	0.48	150.00	4741.00	8800	20231212	-33.64	3155	20231023	85.10	6370	-8.32	20240102	5750	1.57	20240104	8800	-33.64	20231212	3155	85.10	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
101	20240104	090727	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-260	5	-4.30	291640760	49854	14.79	5970	5980	5750	7860	4240	6050	5849.90	2.27	0	-5013	6390	6220	6100	5930	5810	6195	5905	136	1810	500	3750	10	1	27174135	1573	38.60	1.22	12	0.18	150.00	4741.00	8800	20231212	-34.20	3155	20231023	83.52	6370	-9.11	20240102	5750	0.70	20240104	8800	-34.20	20231212	3155	83.52	20231023	3.52	N	102370	500	135 억		616736	N	N	0	N	00	N
102	20240103	160723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6050	-70	5	-1.14	2023399110	332364	65.76	6050	6270	5980	7950	4290	6120	6088.07	2.44	0	-47811	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1644	40.33	1.28	12	1.22	150.00	4741.00	8800	20231212	-31.25	3155	20231023	91.76	6370	-5.02	20240102	5980	1.17	20240103	8800	-31.25	20231212	3155	91.76	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
103	20240103	150722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-120	5	-1.96	1932260160	317227	62.76	6050	6270	5980	7950	4290	6120	6091.05	2.44	0	-42984	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1630	40.00	1.27	12	1.17	150.00	4741.00	8800	20231212	-31.82	3155	20231023	90.17	6370	-5.81	20240102	5980	0.33	20240103	8800	-31.82	20231212	3155	90.17	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
104	20240103	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	-90	5	-1.47	1659833960	271915	53.80	6050	6270	6020	7950	4290	6120	6104.21	2.44	0	-21543	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1639	40.20	1.27	12	1.00	150.00	4741.00	8800	20231212	-31.48	3155	20231023	91.13	6370	-5.34	20240102	5980	0.84	20240102	8800	-31.48	20231212	3155	91.13	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
105	20240103	130722	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	-60	5	-0.98	1371032330	224171	44.35	6050	6270	6040	7950	4290	6120	6116.00	2.44	0	-9837	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1647	40.40	1.28	12	0.82	150.00	4741.00	8800	20231212	-31.14	3155	20231023	92.08	6370	-4.87	20240102	5980	1.34	20240102	8800	-31.14	20231212	3155	92.08	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
106	20240103	120725	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6100	-20	5	-0.33	1149627990	187736	37.14	6050	6270	6040	7950	4290	6120	6123.65	2.44	0	-4615	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1658	40.67	1.29	12	0.69	150.00	4741.00	8800	20231212	-30.68	3155	20231023	93.34	6370	-4.24	20240102	5980	2.01	20240102	8800	-30.68	20231212	3155	93.34	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
107	20240103	110720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6170	50	2	0.82	1003648890	163917	32.43	6050	6270	6040	7950	4290	6120	6122.92	2.44	0	2472	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1677	41.13	1.30	12	0.60	150.00	4741.00	8800	20231212	-29.89	3155	20231023	95.56	6370	-3.14	20240102	5980	3.18	20240102	8800	-29.89	20231212	3155	95.56	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
108	20240103	100721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	-60	5	-0.98	688807690	112326	22.22	6050	6270	6040	7950	4290	6120	6132.28	2.44	0	-2077	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1647	40.40	1.28	12	0.41	150.00	4741.00	8800	20231212	-31.14	3155	20231023	92.08	6370	-4.87	20240102	5980	1.34	20240102	8800	-31.14	20231212	3155	92.08	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
109	20240103	090721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6150	30	2	0.49	211649810	34702	6.87	6050	6190	6040	7950	4290	6120	6098.75	2.44	0	7730	6546	6332	6156	5942	5766	6245	5855	136	1830	500	3790	10	1	27174135	1671	41.00	1.30	12	0.13	150.00	4741.00	8800	20231212	-30.11	3155	20231023	94.93	6370	-3.45	20240102	5980	2.84	20240102	8800	-30.11	20231212	3155	94.93	20231023	3.60	N	102370	500	135 억		662669	N	N	0	N	00	N
110	20240102	160720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6120	-190	5	-3.01	3024564200	491459	68.82	6370	6370	5980	8200	4420	6310	6154.27	2.27	0	46019	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1663	40.80	1.29	12	1.81	150.00	4741.00	8800	20231212	-30.45	3155	20231023	93.98	6370	-3.92	20240102	5980	2.34	20240102	8800	-30.45	20231212	3155	93.98	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
111	20240102	150720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6100	-210	5	-3.33	2901619210	471298	66.00	6370	6370	5980	8200	4420	6310	6156.54	2.27	0	43741	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1658	40.67	1.29	12	1.73	150.00	4741.00	8800	20231212	-30.68	3155	20231023	93.34	6370	-4.24	20240102	5980	2.01	20240102	8800	-30.68	20231212	3155	93.34	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
112	20240102	140721	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6080	-230	5	-3.65	1564196630	250441	35.07	6370	6370	6050	8200	4420	6310	6245.68	2.27	0	-20028	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1652	40.53	1.28	12	0.92	150.00	4741.00	8800	20231212	-30.91	3155	20231023	92.71	6370	-4.55	20240102	6050	0.50	20240102	8800	-30.91	20231212	3155	92.71	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
113	20240102	130716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6300	-10	5	-0.16	897130730	143021	20.03	6370	6370	6150	8200	4420	6310	6272.63	2.27	0	-10856	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1712	42.00	1.33	12	0.53	150.00	4741.00	8800	20231212	-28.41	3155	20231023	99.68	6370	-1.10	20240102	6150	2.44	20240102	8800	-28.41	20231212	3155	99.68	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
114	20240102	120716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6310	0	3	0.00	711550370	113640	15.91	6370	6370	6150	8200	4420	6310	6261.30	2.27	0	-4368	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1715	42.07	1.33	12	0.42	150.00	4741.00	8800	20231212	-28.30	3155	20231023	100.00	6370	-0.94	20240102	6150	2.60	20240102	8800	-28.30	20231212	3155	100.00	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
115	20240102	110717	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6190	-120	5	-1.90	539864120	86186	12.07	6370	6370	6150	8200	4420	6310	6263.76	2.27	0	-1479	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1682	41.27	1.31	12	0.32	150.00	4741.00	8800	20231212	-29.66	3155	20231023	96.20	6370	-2.83	20240102	6150	0.65	20240102	8800	-29.66	20231212	3155	96.20	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
116	20240102	100708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6270	-40	5	-0.63	137227590	21766	3.05	6370	6370	6250	8200	4420	6310	6304.59	2.27	0	2168	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1704	41.80	1.32	12	0.08	150.00	4741.00	8800	20231212	-28.75	3155	20231023	98.73	6370	-1.57	20240102	6250	0.32	20240102	8800	-28.75	20231212	3155	98.73	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N
117	20240102	090701	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6310	0	3	0.00	0	0	0.00	0	0	0	8200	4420	6310	0.00	2.27	0	0	6730	6520	6230	6020	5730	6625	6125	136	1890	500	3910	10	1	27174135	1715	42.07	1.33	12	0.00	150.00	4741.00	8800	20231212	-28.30	3155	20231023	100.00	0	0.00	0	0	0.00	0	8800	-28.30	20231212	3155	100.00	20231023	3.70	N	102370	500	135 억		616989	N	N	0	N	00	N