KissMeData/238090/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	121024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3655	30	2	0.83	68533345	18725	42.73	3595	3715	3595	4710	2540	3625	3659.99	1.52	0	4552	3831	3727	3676	3572	3521	3702	3547	122	1085	500	2390	5	1	23541303	860	-4.42	0.62	12	0.08	-827.00	5941.00	6298	20230208	-41.97	2100	20230726	74.05	4820	-24.17	20240105	3595	1.67	20240123	5780	-36.76	20230208	2100	74.05	20230726	0.09	N	238090	500	122 억		358659	N	N	0	N	00	N
3	20240123	111020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3700	75	2	2.07	56912605	15559	35.50	3595	3715	3595	4710	2540	3625	3657.86	1.52	0	4985	3831	3727	3676	3572	3521	3702	3547	122	1085	500	2390	5	1	23541303	871	-4.47	0.62	12	0.07	-827.00	5941.00	6298	20230208	-41.25	2100	20230726	76.19	4820	-23.24	20240105	3595	2.92	20240123	5780	-35.99	20230208	2100	76.19	20230726	0.09	N	238090	500	122 억		358659	N	N	0	N	00	N
4	20240123	101021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3690	65	2	1.79	39367525	10782	24.60	3595	3715	3595	4710	2540	3625	3651.23	1.52	0	1797	3831	3727	3676	3572	3521	3702	3547	122	1085	500	2390	5	1	23541303	869	-4.46	0.62	12	0.05	-827.00	5941.00	6298	20230208	-41.41	2100	20230726	75.71	4820	-23.44	20240105	3595	2.64	20240123	5780	-36.16	20230208	2100	75.71	20230726	0.09	N	238090	500	122 억		358659	N	N	0	N	00	N
5	20240123	091021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3655	30	2	0.83	5666790	1561	3.56	3595	3715	3595	4710	2540	3625	3630.23	1.52	0	107	3831	3727	3676	3572	3521	3702	3547	122	1085	500	2390	5	1	23541303	860	-4.42	0.62	12	0.01	-827.00	5941.00	6298	20230208	-41.97	2100	20230726	74.05	4820	-24.17	20240105	3595	1.67	20240123	5780	-36.76	20230208	2100	74.05	20230726	0.09	N	238090	500	122 억		358659	N	N	0	N	00	N
6	20240119	161014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3715	-55	5	-1.46	280647970	74774	108.81	3775	3860	3650	4900	2640	3770	3753.55	1.47	0	13469	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	875	-4.49	0.63	12	0.32	-827.00	5941.00	6298	20230208	-41.01	2100	20230726	76.90	4820	-22.93	20240105	3650	1.78	20240119	5780	-35.73	20230208	2100	76.90	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
7	20240119	151017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3750	-20	5	-0.53	273733860	72915	106.11	3775	3860	3650	4900	2640	3770	3754.15	1.47	0	13418	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	883	-4.53	0.63	12	0.31	-827.00	5941.00	6298	20230208	-40.46	2100	20230726	78.57	4820	-22.20	20240105	3650	2.74	20240119	5780	-35.12	20230208	2100	78.57	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
8	20240119	141015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3695	-75	5	-1.99	260650180	69413	101.01	3775	3860	3650	4900	2640	3770	3755.06	1.47	0	13577	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	870	-4.47	0.62	12	0.29	-827.00	5941.00	6298	20230208	-41.33	2100	20230726	75.95	4820	-23.34	20240105	3650	1.23	20240119	5780	-36.07	20230208	2100	75.95	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
9	20240119	131015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3740	-30	5	-0.80	236039840	62766	91.34	3775	3860	3650	4900	2640	3770	3760.63	1.47	0	15992	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	880	-4.52	0.63	12	0.27	-827.00	5941.00	6298	20230208	-40.62	2100	20230726	78.10	4820	-22.41	20240105	3650	2.47	20240119	5780	-35.29	20230208	2100	78.10	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
10	20240119	121019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3755	-15	5	-0.40	221276690	58812	85.58	3775	3860	3650	4900	2640	3770	3762.44	1.47	0	17177	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	884	-4.54	0.63	12	0.25	-827.00	5941.00	6298	20230208	-40.38	2100	20230726	78.81	4820	-22.10	20240105	3650	2.88	20240119	5780	-35.03	20230208	2100	78.81	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
11	20240119	111018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3690	-80	5	-2.12	210083325	55807	81.21	3775	3860	3650	4900	2640	3770	3764.46	1.47	0	15579	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	869	-4.46	0.62	12	0.24	-827.00	5941.00	6298	20230208	-41.41	2100	20230726	75.71	4820	-23.44	20240105	3650	1.10	20240119	5780	-36.16	20230208	2100	75.71	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
12	20240119	101022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3840	70	2	1.86	105927010	27787	40.44	3775	3860	3735	4900	2640	3770	3812.11	1.47	0	11823	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	904	-4.64	0.65	12	0.12	-827.00	5941.00	6298	20230208	-39.03	2100	20230726	82.86	4820	-20.33	20240105	3680	4.35	20240118	5780	-33.56	20230208	2100	82.86	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
13	20240119	091016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3825	55	2	1.46	26651795	7052	10.26	3775	3830	3735	4900	2640	3770	3779.32	1.47	0	5567	3903	3836	3758	3691	3613	3797	3652	122	1130	500	2480	5	1	23541303	900	-4.63	0.64	12	0.03	-827.00	5941.00	6298	20230208	-39.27	2100	20230726	82.14	4820	-20.64	20240105	3680	3.94	20240118	5780	-33.82	20230208	2100	82.14	20230726	0.12	N	238090	500	122 억		346583	N	N	0	N	00	N
14	20240118	161013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3770	-5	5	-0.13	257206560	68718	65.83	3815	3825	3680	4905	2645	3775	3742.89	1.40	0	17616	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	888	-4.56	0.63	12	0.29	-827.00	5941.00	6298	20230208	-40.14	2100	20230726	79.52	4820	-21.78	20240105	3680	2.45	20240118	5780	-34.78	20230208	2100	79.52	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
15	20240118	151014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3750	-25	5	-0.66	244200965	65263	62.52	3815	3825	3680	4905	2645	3775	3741.80	1.40	0	16640	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	883	-4.53	0.63	12	0.28	-827.00	5941.00	6298	20230208	-40.46	2100	20230726	78.57	4820	-22.20	20240105	3680	1.90	20240118	5780	-35.12	20230208	2100	78.57	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
16	20240118	141014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3730	-45	5	-1.19	206444875	55130	52.81	3815	3825	3680	4905	2645	3775	3744.69	1.40	0	12033	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	878	-4.51	0.63	12	0.23	-827.00	5941.00	6298	20230208	-40.77	2100	20230726	77.62	4820	-22.61	20240105	3680	1.36	20240118	5780	-35.47	20230208	2100	77.62	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
17	20240118	131012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3755	-20	5	-0.53	189152475	50514	48.39	3815	3825	3680	4905	2645	3775	3744.56	1.40	0	13977	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	884	-4.54	0.63	12	0.21	-827.00	5941.00	6298	20230208	-40.38	2100	20230726	78.81	4820	-22.10	20240105	3680	2.04	20240118	5780	-35.03	20230208	2100	78.81	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
18	20240118	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3765	-10	5	-0.26	184865230	49376	47.30	3815	3825	3680	4905	2645	3775	3744.03	1.40	0	14838	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	886	-4.55	0.63	12	0.21	-827.00	5941.00	6298	20230208	-40.22	2100	20230726	79.29	4820	-21.89	20240105	3680	2.31	20240118	5780	-34.86	20230208	2100	79.29	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
19	20240118	111016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3785	10	2	0.26	169406015	45293	43.39	3815	3825	3680	4905	2645	3775	3740.23	1.40	0	15395	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	891	-4.58	0.64	12	0.19	-827.00	5941.00	6298	20230208	-39.90	2100	20230726	80.24	4820	-21.47	20240105	3680	2.85	20240118	5780	-34.52	20230208	2100	80.24	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
20	20240118	101010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3790	15	2	0.40	157784660	42237	40.46	3815	3825	3680	4905	2645	3775	3735.70	1.40	0	13813	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	892	-4.58	0.64	12	0.18	-827.00	5941.00	6298	20230208	-39.82	2100	20230726	80.48	4820	-21.37	20240105	3680	2.99	20240118	5780	-34.43	20230208	2100	80.48	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
21	20240118	091012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3730	-45	5	-1.19	15329255	4099	3.93	3815	3815	3710	4905	2645	3775	3739.75	1.40	0	-381	4038	3906	3838	3706	3638	3872	3672	122	1130	500	2490	5	1	23541303	878	-4.51	0.63	12	0.02	-827.00	5941.00	6298	20230208	-40.77	2100	20230726	77.62	4820	-22.61	20240105	3710	0.54	20240118	5780	-35.47	20230208	2100	77.62	20230726	0.15	N	238090	500	122 억		328967	N	N	0	N	00	N
22	20240117	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3775	-125	5	-3.21	398162480	104270	103.44	3970	3970	3770	5070	2730	3900	3818.57	1.37	0	5215	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	889	-4.56	0.64	12	0.44	-827.00	5941.00	6581	20230111	-42.64	2100	20230726	79.76	4820	-21.68	20240105	3770	0.13	20240117	5780	-34.69	20230208	2100	79.76	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
23	20240117	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3790	-110	5	-2.82	388904795	101819	101.01	3970	3970	3770	5070	2730	3900	3819.57	1.37	0	5629	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	892	-4.58	0.64	12	0.43	-827.00	5941.00	6581	20230111	-42.41	2100	20230726	80.48	4820	-21.37	20240105	3770	0.53	20240117	5780	-34.43	20230208	2100	80.48	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
24	20240117	141010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3790	-110	5	-2.82	340182790	88942	88.24	3970	3970	3770	5070	2730	3900	3824.77	1.37	0	7612	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	892	-4.58	0.64	12	0.38	-827.00	5941.00	6581	20230111	-42.41	2100	20230726	80.48	4820	-21.37	20240105	3770	0.53	20240117	5780	-34.43	20230208	2100	80.48	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
25	20240117	131010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3825	-75	5	-1.92	283771285	74101	73.51	3970	3970	3770	5070	2730	3900	3829.52	1.37	0	-826	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	900	-4.63	0.64	12	0.31	-827.00	5941.00	6581	20230111	-41.88	2100	20230726	82.14	4820	-20.64	20240105	3770	1.46	20240117	5780	-33.82	20230208	2100	82.14	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
26	20240117	121013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3810	-90	5	-2.31	226970490	59165	58.70	3970	3970	3780	5070	2730	3900	3836.23	1.37	0	-4953	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	897	-4.61	0.64	12	0.25	-827.00	5941.00	6581	20230111	-42.11	2100	20230726	81.43	4820	-20.95	20240105	3780	0.79	20240117	5780	-34.08	20230208	2100	81.43	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
27	20240117	111013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3840	-60	5	-1.54	194608005	50653	50.25	3970	3970	3780	5070	2730	3900	3841.98	1.37	0	-6900	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	904	-4.64	0.65	12	0.22	-827.00	5941.00	6581	20230111	-41.65	2100	20230726	82.86	4820	-20.33	20240105	3780	1.59	20240117	5780	-33.56	20230208	2100	82.86	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
28	20240117	101009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3805	-95	5	-2.44	121917785	31689	31.44	3970	3970	3780	5070	2730	3900	3847.32	1.37	0	-6252	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	896	-4.60	0.64	12	0.13	-827.00	5941.00	6581	20230111	-42.18	2100	20230726	81.19	4820	-21.06	20240105	3780	0.66	20240117	5780	-34.17	20230208	2100	81.19	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
29	20240117	091013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3915	15	2	0.38	5785655	1468	1.46	3970	3970	3900	5070	2730	3900	3941.18	1.37	0	-881	4200	4050	3950	3800	3700	4000	3750	122	1170	500	2570	5	1	23541303	922	-4.73	0.66	12	0.01	-827.00	5941.00	6581	20230111	-40.51	2100	20230726	86.43	4820	-18.78	20240105	3850	1.69	20240116	5780	-32.27	20230208	2100	86.43	20230726	0.15	N	238090	500	122 억		322933	N	N	0	N	00	N
30	20240116	161008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3900	-100	5	-2.50	395147835	100800	144.66	4000	4100	3850	5200	2800	4000	3920.12	1.37	0	1396	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	918	-4.72	0.66	12	0.43	-827.00	5941.00	6581	20230111	-40.74	2100	20230726	85.71	4820	-19.09	20240105	3850	1.30	20240116	5780	-32.53	20230208	2100	85.71	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
31	20240116	151006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3895	-105	5	-2.62	313215290	79723	114.41	4000	4100	3890	5200	2800	4000	3928.79	1.37	0	6674	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	917	-4.71	0.66	12	0.34	-827.00	5941.00	6581	20230111	-40.81	2100	20230726	85.48	4820	-19.19	20240105	3885	0.26	20240112	5780	-32.61	20230208	2100	85.48	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
32	20240116	141009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3950	-50	5	-1.25	103610475	26174	37.56	4000	4100	3920	5200	2800	4000	3958.53	1.37	0	-9129	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	930	-4.78	0.66	12	0.11	-827.00	5941.00	6581	20230111	-39.98	2100	20230726	88.10	4820	-18.05	20240105	3885	1.67	20240112	5780	-31.66	20230208	2100	88.10	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
33	20240116	131011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3930	-70	5	-1.75	74332335	18746	26.90	4000	4100	3920	5200	2800	4000	3965.24	1.37	0	-6891	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	925	-4.75	0.66	12	0.08	-827.00	5941.00	6581	20230111	-40.28	2100	20230726	87.14	4820	-18.46	20240105	3885	1.16	20240112	5780	-32.01	20230208	2100	87.14	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
34	20240116	121008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-30	5	-0.75	59569290	15010	21.54	4000	4100	3920	5200	2800	4000	3968.64	1.37	0	-5554	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	935	-4.80	0.67	12	0.06	-827.00	5941.00	6581	20230111	-39.67	2100	20230726	89.05	4820	-17.63	20240105	3885	2.19	20240112	5780	-31.31	20230208	2100	89.05	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
35	20240116	111007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	-5	5	-0.12	56566790	14256	20.46	4000	4100	3920	5200	2800	4000	3967.93	1.37	0	-5198	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	940	-4.83	0.67	12	0.06	-827.00	5941.00	6581	20230111	-39.29	2100	20230726	90.24	4820	-17.12	20240105	3885	2.83	20240112	5780	-30.88	20230208	2100	90.24	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
36	20240116	101006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	20	2	0.50	40277745	10131	14.54	4000	4100	3920	5200	2800	4000	3975.69	1.37	0	-4144	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	946	-4.86	0.68	12	0.04	-827.00	5941.00	6581	20230111	-38.92	2100	20230726	91.43	4820	-16.60	20240105	3885	3.47	20240112	5780	-30.45	20230208	2100	91.43	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
37	20240116	091005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3945	-55	5	-1.38	1410880	356	0.51	4000	4000	3945	5200	2800	4000	3963.15	1.37	0	-82	4333	4166	4043	3876	3753	4105	3815	122	1200	500	2640	5	1	23541303	929	-4.77	0.66	12	0.00	-827.00	5941.00	6581	20230111	-40.05	2100	20230726	87.86	4820	-18.15	20240105	3885	1.54	20240112	5780	-31.75	20230208	2100	87.86	20230726	0.15	N	238090	500	122 억		321537	N	N	0	N	00	N
38	20240115	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4000	-20	5	-0.50	278081140	69668	65.71	4210	4210	3920	5220	2815	4020	3991.52	1.42	0	-13222	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	942	-4.84	0.67	12	0.30	-827.00	5941.00	6581	20230111	-39.22	2100	20230726	90.48	4820	-17.01	20240105	3885	2.96	20240112	5780	-30.80	20230208	2100	90.48	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
39	20240115	151006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-50	5	-1.24	247822780	62067	58.54	4210	4210	3920	5220	2815	4020	3992.83	1.42	0	-10585	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	935	-4.80	0.67	12	0.26	-827.00	5941.00	6581	20230111	-39.67	2100	20230726	89.05	4820	-17.63	20240105	3885	2.19	20240112	5780	-31.31	20230208	2100	89.05	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
40	20240115	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3960	-60	5	-1.49	214295560	53581	50.54	4210	4210	3920	5220	2815	4020	3999.47	1.42	0	-12446	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	932	-4.79	0.67	12	0.23	-827.00	5941.00	6581	20230111	-39.83	2100	20230726	88.57	4820	-17.84	20240105	3885	1.93	20240112	5780	-31.49	20230208	2100	88.57	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
41	20240115	131003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	-45	5	-1.12	199794085	49936	47.10	4210	4210	3920	5220	2815	4020	4001.00	1.42	0	-14326	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	936	-4.81	0.67	12	0.21	-827.00	5941.00	6581	20230111	-39.60	2100	20230726	89.29	4820	-17.53	20240105	3885	2.32	20240112	5780	-31.23	20230208	2100	89.29	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
42	20240115	121004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-30	5	-0.75	145416065	36189	34.13	4210	4210	3920	5220	2815	4020	4018.24	1.42	0	-14540	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	939	-4.82	0.67	12	0.15	-827.00	5941.00	6581	20230111	-39.37	2100	20230726	90.00	4820	-17.22	20240105	3885	2.70	20240112	5780	-30.97	20230208	2100	90.00	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
43	20240115	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4005	-15	5	-0.37	143699490	35759	33.73	4210	4210	3920	5220	2815	4020	4018.55	1.42	0	-14397	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	943	-4.84	0.67	12	0.15	-827.00	5941.00	6581	20230111	-39.14	2100	20230726	90.71	4820	-16.91	20240105	3885	3.09	20240112	5780	-30.71	20230208	2100	90.71	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
44	20240115	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3985	-35	5	-0.87	94163485	23418	22.09	4210	4210	3920	5220	2815	4020	4020.99	1.42	0	-8487	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	938	-4.82	0.67	12	0.10	-827.00	5941.00	6581	20230111	-39.45	2100	20230726	89.76	4820	-17.32	20240105	3885	2.57	20240112	5780	-31.06	20230208	2100	89.76	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
45	20240115	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4015	-5	5	-0.12	58009350	14323	13.51	4210	4210	3920	5220	2815	4020	4050.08	1.42	0	-7053	4143	4081	3983	3921	3823	4112	3952	122	1200	500	2650	5	1	23541303	945	-4.85	0.68	12	0.06	-827.00	5941.00	6581	20230111	-38.99	2100	20230726	91.19	4820	-16.70	20240105	3885	3.35	20240112	5780	-30.54	20230208	2100	91.19	20230726	0.15	N	238090	500	122 억		334759	N	N	0	N	00	N
46	20240112	161015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	0	3	0.00	417149780	105579	58.61	3985	4045	3885	5220	2815	4020	3951.07	1.38	0	9933	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	946	-4.86	0.68	12	0.45	-827.00	5941.00	6581	20230111	-38.92	2100	20230726	91.43	4820	-16.60	20240105	3885	3.47	20240112	5780	-30.45	20230208	2100	91.43	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
47	20240112	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-30	5	-0.75	397688755	100721	55.91	3985	4045	3885	5220	2815	4020	3948.42	1.38	0	11071	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	939	-4.82	0.67	12	0.43	-827.00	5941.00	6581	20230111	-39.37	2100	20230726	90.00	4820	-17.22	20240105	3885	2.70	20240112	5780	-30.97	20230208	2100	90.00	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
48	20240112	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3980	-40	5	-1.00	375772580	95228	52.87	3985	4045	3885	5220	2815	4020	3946.03	1.38	0	13271	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	937	-4.81	0.67	12	0.40	-827.00	5941.00	6581	20230111	-39.52	2100	20230726	89.52	4820	-17.43	20240105	3885	2.45	20240112	5780	-31.14	20230208	2100	89.52	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
49	20240112	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-50	5	-1.24	363073650	92025	51.09	3985	4045	3885	5220	2815	4020	3945.38	1.38	0	13876	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	935	-4.80	0.67	12	0.39	-827.00	5941.00	6581	20230111	-39.67	2100	20230726	89.05	4820	-17.63	20240105	3885	2.19	20240112	5780	-31.31	20230208	2100	89.05	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
50	20240112	121000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	0	3	0.00	331895265	84172	46.73	3985	4045	3885	5220	2815	4020	3943.06	1.38	0	15994	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	946	-4.86	0.68	12	0.36	-827.00	5941.00	6581	20230111	-38.92	2100	20230726	91.43	4820	-16.60	20240105	3885	3.47	20240112	5780	-30.45	20230208	2100	91.43	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
51	20240112	110956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	5	2	0.12	279045115	70959	39.39	3985	4025	3885	5220	2815	4020	3932.48	1.38	0	17420	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	948	-4.87	0.68	12	0.30	-827.00	5941.00	6581	20230111	-38.84	2100	20230726	91.67	4820	-16.49	20240105	3885	3.60	20240112	5780	-30.36	20230208	2100	91.67	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
52	20240112	100956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3935	-85	5	-2.11	73768355	18572	10.31	3985	4025	3930	5220	2815	4020	3972.02	1.38	0	-1680	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	926	-4.76	0.66	12	0.08	-827.00	5941.00	6581	20230111	-40.21	2100	20230726	87.38	4820	-18.36	20240105	3930	0.13	20240112	5780	-31.92	20230208	2100	87.38	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
53	20240112	090959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4000	-20	5	-0.50	4224415	1054	0.59	3985	4025	3975	5220	2815	4020	4007.98	1.38	0	-345	4253	4136	4033	3916	3813	4085	3865	122	1200	500	2650	5	1	23541303	942	-4.84	0.67	12	0.00	-827.00	5941.00	6581	20230111	-39.22	2100	20230726	90.48	4820	-17.01	20240105	3930	1.78	20240111	5780	-30.80	20230208	2100	90.48	20230726	0.15	N	238090	500	122 억		324826	N	N	0	N	00	N
54	20240111	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	-90	5	-2.19	722131875	179846	284.85	4150	4150	3930	5340	2880	4110	4015.28	1.18	0	46855	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	946	-4.86	0.68	12	0.76	-827.00	5941.00	6581	20230111	-38.92	2100	20230726	91.43	4820	-16.60	20240105	3930	2.29	20240111	6040	-33.44	20230111	2100	91.43	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
55	20240111	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	-135	5	-3.28	701952200	174814	276.88	4150	4150	3930	5340	2880	4110	4015.42	1.18	0	48559	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	936	-4.81	0.67	12	0.74	-827.00	5941.00	6581	20230111	-39.60	2100	20230726	89.29	4820	-17.53	20240105	3930	1.15	20240111	6040	-34.19	20230111	2100	89.29	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
56	20240111	140956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-120	5	-2.92	610254125	151743	240.34	4150	4150	3930	5340	2880	4110	4021.63	1.18	0	46450	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	939	-4.82	0.67	12	0.64	-827.00	5941.00	6581	20230111	-39.37	2100	20230726	90.00	4820	-17.22	20240105	3930	1.53	20240111	6040	-33.94	20230111	2100	90.00	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
57	20240111	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-120	5	-2.92	514517055	127674	202.21	4150	4150	3990	5340	2880	4110	4029.93	1.18	0	45107	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	939	-4.82	0.67	12	0.54	-827.00	5941.00	6581	20230111	-39.37	2100	20230726	90.00	4820	-17.22	20240105	3990	0.00	20240111	6040	-33.94	20230111	2100	90.00	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
58	20240111	120954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	-35	5	-0.85	324331865	80313	127.20	4150	4150	3995	5340	2880	4110	4038.35	1.18	0	22215	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	959	-4.93	0.69	12	0.34	-827.00	5941.00	6581	20230111	-38.08	2100	20230726	94.05	4820	-15.46	20240105	3995	2.00	20240111	6040	-32.53	20230111	2100	94.05	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
59	20240111	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4045	-65	5	-1.58	168571415	41782	66.18	4150	4150	3995	5340	2880	4110	4034.55	1.18	0	6185	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	952	-4.89	0.68	12	0.18	-827.00	5941.00	6581	20230111	-38.54	2100	20230726	92.62	4820	-16.08	20240105	3995	1.25	20240111	6040	-33.03	20230111	2100	92.62	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
60	20240111	100953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4030	-80	5	-1.95	50563130	12407	19.65	4150	4150	4030	5340	2880	4110	4075.37	1.18	0	-2109	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	949	-4.87	0.68	12	0.05	-827.00	5941.00	6581	20230111	-38.76	2100	20230726	91.90	4820	-16.39	20240105	4000	0.75	20240109	6040	-33.28	20230111	2100	91.90	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
61	20240111	090954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	35	2	0.85	1490325	361	0.57	4150	4150	4120	5340	2880	4110	4128.32	1.18	0	-79	4433	4271	4163	4001	3893	4217	3947	122	1230	500	2710	5	1	23541303	976	-5.01	0.70	12	0.00	-827.00	5941.00	6581	20230111	-37.02	2100	20230726	97.38	4820	-14.00	20240105	4000	3.62	20240109	6040	-31.37	20230111	2100	97.38	20230726	0.15	N	238090	500	122 억		276926	N	N	0	N	00	N
62	20240110	160950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-110	5	-2.61	255122355	61797	36.55	4250	4325	4055	5480	2955	4220	4128.39	1.18	0	-364	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	968	-4.97	0.69	12	0.26	-827.00	5941.00	6581	20230111	-37.55	2100	20230726	95.71	4820	-14.73	20240105	4000	2.75	20240109	6040	-31.95	20230111	2100	95.71	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
63	20240110	150953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	-105	5	-2.49	237265730	57430	33.97	4250	4325	4080	5480	2955	4220	4131.39	1.18	0	687	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	969	-4.98	0.69	12	0.24	-827.00	5941.00	6581	20230111	-37.47	2100	20230726	95.95	4820	-14.63	20240105	4000	2.88	20240109	6040	-31.87	20230111	2100	95.95	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
64	20240110	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-135	5	-3.20	172277050	41576	24.59	4250	4325	4080	5480	2955	4220	4143.67	1.18	0	-4261	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	962	-4.94	0.69	12	0.18	-827.00	5941.00	6581	20230111	-37.93	2100	20230726	94.52	4820	-15.25	20240105	4000	2.12	20240109	6040	-32.37	20230111	2100	94.52	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
65	20240110	130951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-60	5	-1.42	125475665	30211	17.87	4250	4325	4080	5480	2955	4220	4153.31	1.18	0	-5189	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	979	-5.03	0.70	12	0.13	-827.00	5941.00	6581	20230111	-36.79	2100	20230726	98.10	4820	-13.69	20240105	4000	4.00	20240109	6040	-31.13	20230111	2100	98.10	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
66	20240110	120953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-65	5	-1.54	124143615	29890	17.68	4250	4325	4080	5480	2955	4220	4153.35	1.18	0	-5088	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	978	-5.02	0.70	12	0.13	-827.00	5941.00	6581	20230111	-36.86	2100	20230726	97.86	4820	-13.80	20240105	4000	3.88	20240109	6040	-31.21	20230111	2100	97.86	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
67	20240110	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	-115	5	-2.73	100446100	24134	14.28	4250	4325	4100	5480	2955	4220	4162.02	1.18	0	-5702	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	966	-4.96	0.69	12	0.10	-827.00	5941.00	6581	20230111	-37.62	2100	20230726	95.48	4820	-14.83	20240105	4000	2.62	20240109	6040	-32.04	20230111	2100	95.48	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
68	20240110	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-35	5	-0.83	62513950	14958	8.85	4250	4325	4100	5480	2955	4220	4179.30	1.18	0	-3287	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	985	-5.06	0.70	12	0.06	-827.00	5941.00	6581	20230111	-36.41	2100	20230726	99.29	4820	-13.17	20240105	4000	4.62	20240109	6040	-30.71	20230111	2100	99.29	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
69	20240110	090950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-75	5	-1.78	9986715	2383	1.41	4250	4255	4145	5480	2955	4220	4190.82	1.18	0	-1039	4726	4472	4236	3982	3746	4355	3865	122	1260	500	2780	5	1	23541303	976	-5.01	0.70	12	0.01	-827.00	5941.00	6581	20230111	-37.02	2100	20230726	97.38	4820	-14.00	20240105	4000	3.62	20240109	6040	-31.37	20230111	2100	97.38	20230726	0.15	N	238090	500	122 억		277265	N	N	0	N	00	N
70	20240109	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4220	-90	5	-2.09	706977895	168889	110.26	4375	4490	4000	5600	3020	4310	4186.05	1.12	0	12856	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	993	-5.10	0.71	12	0.72	-827.00	5941.00	6581	20230111	-35.88	2100	20230726	100.95	4820	-12.45	20240105	4000	5.50	20240109	6040	-30.13	20230111	2100	100.95	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
71	20240109	150950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-185	5	-4.29	663204985	158404	103.41	4375	4490	4000	5600	3020	4310	4186.79	1.12	0	14391	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	971	-4.99	0.69	12	0.67	-827.00	5941.00	6581	20230111	-37.32	2100	20230726	96.43	4820	-14.42	20240105	4000	3.12	20240109	6040	-31.71	20230111	2100	96.43	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
72	20240109	140949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-110	5	-2.55	350997030	82292	53.72	4375	4490	4120	5600	3020	4310	4265.26	1.12	0	9257	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	989	-5.08	0.71	12	0.35	-827.00	5941.00	6581	20230111	-36.18	2100	20230726	100.00	4820	-12.86	20240105	4030	4.22	20240104	6040	-30.46	20230111	2100	100.00	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
73	20240109	130949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-70	5	-1.62	321031835	75155	49.06	4375	4490	4120	5600	3020	4310	4271.60	1.12	0	7872	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	998	-5.13	0.71	12	0.32	-827.00	5941.00	6581	20230111	-35.57	2100	20230726	101.90	4820	-12.03	20240105	4030	5.21	20240104	6040	-29.80	20230111	2100	101.90	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
74	20240109	120957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	-100	5	-2.32	226347935	52592	34.33	4375	4490	4195	5600	3020	4310	4303.85	1.12	0	8484	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	991	-5.09	0.71	12	0.22	-827.00	5941.00	6581	20230111	-36.03	2100	20230726	100.48	4820	-12.66	20240105	4030	4.47	20240104	6040	-30.30	20230111	2100	100.48	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
75	20240109	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4345	35	2	0.81	83495070	18998	12.40	4375	4490	4325	5600	3020	4310	4394.94	1.12	0	18	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	1023	-5.25	0.73	12	0.08	-827.00	5941.00	6581	20230111	-33.98	2100	20230726	106.90	4820	-9.85	20240105	4030	7.82	20240104	6040	-28.06	20230111	2100	106.90	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
76	20240109	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4415	105	2	2.44	57574165	13061	8.53	4375	4490	4325	5600	3020	4310	4408.10	1.12	0	-436	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	1039	-5.34	0.74	12	0.06	-827.00	5941.00	6581	20230111	-32.91	2100	20230726	110.24	4820	-8.40	20240105	4030	9.55	20240104	6040	-26.90	20230111	2100	110.24	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
77	20240109	090950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4430	120	2	2.78	15514165	3550	2.32	4375	4455	4325	5600	3020	4310	4370.19	1.12	0	-152	4666	4487	4366	4187	4066	4427	4127	122	1290	500	2840	5	1	23541303	1043	-5.36	0.75	12	0.02	-827.00	5941.00	6581	20230111	-32.69	2100	20230726	110.95	4820	-8.09	20240105	4030	9.93	20240104	6040	-26.66	20230111	2100	110.95	20230726	0.15	N	238090	500	122 억		263483	N	N	0	N	00	N
78	20240108	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4310	-215	5	-4.75	667844725	153034	178.48	4520	4545	4245	5880	3170	4525	4364.03	1.15	0	-6253	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1015	-5.21	0.73	12	0.65	-827.00	5941.00	6581	20230111	-34.51	2100	20230726	105.24	4820	-10.58	20240105	4030	6.95	20240104	6040	-28.64	20230111	2100	105.24	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
79	20240108	150949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4380	-145	5	-3.20	631042785	144566	168.60	4520	4545	4245	5880	3170	4525	4365.08	1.15	0	-2296	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1031	-5.30	0.74	12	0.61	-827.00	5941.00	6581	20230111	-33.44	2100	20230726	108.57	4820	-9.13	20240105	4030	8.68	20240104	6040	-27.48	20230111	2100	108.57	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
80	20240108	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	-75	5	-1.66	265281950	59842	69.79	4520	4545	4325	5880	3170	4525	4433.04	1.15	0	-1609	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1048	-5.38	0.75	12	0.25	-827.00	5941.00	6581	20230111	-32.38	2100	20230726	111.90	4820	-7.68	20240105	4030	10.42	20240104	6040	-26.32	20230111	2100	111.90	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
81	20240108	130948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4410	-115	5	-2.54	178924165	40250	46.94	4520	4525	4380	5880	3170	4525	4445.32	1.15	0	1117	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1038	-5.33	0.74	12	0.17	-827.00	5941.00	6581	20230111	-32.99	2100	20230726	110.00	4820	-8.51	20240105	4030	9.43	20240104	6040	-26.99	20230111	2100	110.00	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
82	20240108	120949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4430	-95	5	-2.10	148504450	33327	38.87	4520	4525	4380	5880	3170	4525	4455.98	1.15	0	2530	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1043	-5.36	0.75	12	0.14	-827.00	5941.00	6581	20230111	-32.69	2100	20230726	110.95	4820	-8.09	20240105	4030	9.93	20240104	6040	-26.66	20230111	2100	110.95	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
83	20240108	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4525	0	3	0.00	88224570	19717	22.99	4520	4525	4430	5880	3170	4525	4474.54	1.15	0	-957	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1065	-5.47	0.76	12	0.08	-827.00	5941.00	6581	20230111	-31.24	2100	20230726	115.48	4820	-6.12	20240105	4030	12.28	20240104	6040	-25.08	20230111	2100	115.48	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
84	20240108	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4485	-40	5	-0.88	64911990	14539	16.96	4520	4520	4430	5880	3170	4525	4464.68	1.15	0	-2449	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1056	-5.42	0.75	12	0.06	-827.00	5941.00	6581	20230111	-31.85	2100	20230726	113.57	4820	-6.95	20240105	4030	11.29	20240104	6040	-25.75	20230111	2100	113.57	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
85	20240108	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4475	-50	5	-1.10	9385060	2097	2.45	4520	4520	4435	5880	3170	4525	4475.47	1.15	0	-1455	4931	4727	4616	4412	4301	4672	4357	122	1355	500	2980	5	1	23541303	1053	-5.41	0.75	12	0.01	-827.00	5941.00	6581	20230111	-32.00	2100	20230726	113.10	4820	-7.16	20240105	4030	11.04	20240104	6040	-25.91	20230111	2100	113.10	20230726	0.15	N	238090	500	122 억		269706	N	N	0	N	00	N
86	20240105	160947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4525	-155	5	-3.31	398080540	85333	23.68	4680	4820	4505	6080	3280	4680	4665.03	1.22	0	-18010	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1065	-5.47	0.76	12	0.36	-827.00	5941.00	6581	20230111	-31.24	2100	20230726	115.48	4820	-6.12	20240105	4030	12.28	20240104	6040	-25.08	20230111	2100	115.48	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
87	20240105	150948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4560	-120	5	-2.56	336182035	71807	19.93	4680	4820	4515	6080	3280	4680	4681.74	1.22	0	-16827	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1073	-5.51	0.77	12	0.31	-827.00	5941.00	6581	20230111	-30.71	2100	20230726	117.14	4820	-5.39	20240105	4030	13.15	20240104	6040	-24.50	20230111	2100	117.14	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
88	20240105	140945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4550	-130	5	-2.78	313207725	66749	18.52	4680	4820	4515	6080	3280	4680	4692.32	1.22	0	-14200	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1071	-5.50	0.77	12	0.28	-827.00	5941.00	6581	20230111	-30.86	2100	20230726	116.67	4820	-5.60	20240105	4030	12.90	20240104	6040	-24.67	20230111	2100	116.67	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
89	20240105	130947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4615	-65	5	-1.39	261053590	55313	15.35	4680	4820	4585	6080	3280	4680	4719.57	1.22	0	-13441	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1086	-5.58	0.78	12	0.23	-827.00	5941.00	6581	20230111	-29.87	2100	20230726	119.76	4820	-4.25	20240105	4030	14.52	20240104	6040	-23.59	20230111	2100	119.76	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
90	20240105	120947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4620	-60	5	-1.28	226527210	47835	13.27	4680	4820	4615	6080	3280	4680	4735.60	1.22	0	-11927	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1088	-5.59	0.78	12	0.20	-827.00	5941.00	6581	20230111	-29.80	2100	20230726	120.00	4820	-4.15	20240105	4030	14.64	20240104	6040	-23.51	20230111	2100	120.00	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
91	20240105	110945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4660	-20	5	-0.43	212993445	44914	12.46	4680	4820	4625	6080	3280	4680	4742.25	1.22	0	-11586	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1097	-5.63	0.78	12	0.19	-827.00	5941.00	6581	20230111	-29.19	2100	20230726	121.90	4820	-3.32	20240105	4030	15.63	20240104	6040	-22.85	20230111	2100	121.90	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
92	20240105	100948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4685	5	2	0.11	196149720	41308	11.46	4680	4820	4625	6080	3280	4680	4748.47	1.22	0	-9254	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1103	-5.67	0.79	12	0.18	-827.00	5941.00	6581	20230111	-28.81	2100	20230726	123.10	4820	-2.80	20240105	4030	16.25	20240104	6040	-22.43	20230111	2100	123.10	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
93	20240105	090945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4720	40	2	0.85	127381020	26726	7.42	4680	4820	4625	6080	3280	4680	4766.18	1.22	0	-2148	5206	4942	4486	4222	3766	5075	4355	122	1400	500	3080	5	1	23541303	1111	-5.71	0.79	12	0.11	-827.00	5941.00	6581	20230111	-28.28	2100	20230726	124.76	4820	-2.07	20240105	4030	17.12	20240104	6040	-21.85	20230111	2100	124.76	20230726	0.15	N	238090	500	122 억		287550	N	N	0	N	00	N
94	20240104	160942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4680	170	2	3.77	1555675800	355157	223.50	4450	4750	4030	5860	3160	4510	4380.25	1.21	0	2527	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	1102	-5.66	0.79	12	1.51	-827.00	5941.00	6581	20230111	-28.89	2100	20230726	122.86	4785	-2.19	20240102	4030	16.13	20240104	6040	-22.52	20230111	2100	122.86	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
95	20240104	150944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4665	155	2	3.44	1470034480	336843	211.97	4450	4750	4030	5860	3160	4510	4364.15	1.21	0	3926	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	1098	-5.64	0.79	12	1.43	-827.00	5941.00	6581	20230111	-29.11	2100	20230726	122.14	4785	-2.51	20240102	4030	15.76	20240104	6040	-22.76	20230111	2100	122.14	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
96	20240104	140945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	-110	5	-2.44	1012535380	237115	149.22	4450	4545	4030	5860	3160	4510	4270.23	1.21	0	15215	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	1036	-5.32	0.74	12	1.01	-827.00	5941.00	6581	20230111	-33.14	2100	20230726	109.52	4785	-8.05	20240102	4030	9.18	20240104	6040	-27.15	20230111	2100	109.52	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
97	20240104	130944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-215	5	-4.77	885964215	208406	131.15	4450	4545	4030	5860	3160	4510	4251.15	1.21	0	19852	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	1011	-5.19	0.72	12	0.89	-827.00	5941.00	6581	20230111	-34.74	2100	20230726	104.52	4785	-10.24	20240102	4030	6.58	20240104	6040	-28.89	20230111	2100	104.52	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
98	20240104	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	-380	5	-8.43	707440940	167223	105.23	4450	4545	4030	5860	3160	4510	4230.52	1.21	0	27811	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	972	-4.99	0.70	12	0.71	-827.00	5941.00	6581	20230111	-37.24	2100	20230726	96.67	4785	-13.69	20240102	4030	2.48	20240104	6040	-31.62	20230111	2100	96.67	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
99	20240104	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	-295	5	-6.54	390843740	90928	57.22	4450	4545	4200	5860	3160	4510	4298.39	1.21	0	9320	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	992	-5.10	0.71	12	0.39	-827.00	5941.00	6581	20230111	-35.95	2100	20230726	100.71	4785	-11.91	20240102	4200	0.36	20240104	6040	-30.22	20230111	2100	100.71	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
100	20240104	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	-245	5	-5.43	269459565	62287	39.20	4450	4545	4265	5860	3160	4510	4326.10	1.21	0	12196	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	1004	-5.16	0.72	12	0.26	-827.00	5941.00	6581	20230111	-35.19	2100	20230726	103.10	4785	-10.87	20240102	4265	0.00	20240104	6040	-29.39	20230111	2100	103.10	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
101	20240104	090945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4515	5	2	0.11	3646920	816	0.51	4450	4545	4450	5860	3160	4510	4469.26	1.21	0	52	4753	4631	4548	4426	4343	4590	4385	122	1350	500	2970	5	1	23541303	1063	-5.46	0.76	12	0.00	-827.00	5941.00	6581	20230111	-31.39	2100	20230726	115.00	4785	-5.64	20240102	4450	1.46	20240104	6040	-25.25	20230111	2100	115.00	20230726	0.16	N	238090	500	122 억		284877	N	N	0	N	00	N
102	20240103	160940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4510	-135	5	-2.91	720670940	158906	171.99	4605	4670	4465	6030	3255	4645	4535.20	1.24	0	-6366	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1062	-5.45	0.76	12	0.68	-827.00	5941.00	6581	20230111	-31.47	2100	20230726	114.76	4785	-5.75	20240102	4465	1.01	20240103	6040	-25.33	20230111	2100	114.76	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
103	20240103	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4520	-125	5	-2.69	636230170	140162	151.70	4605	4670	4470	6030	3255	4645	4539.25	1.24	0	-1272	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1064	-5.47	0.76	12	0.60	-827.00	5941.00	6581	20230111	-31.32	2100	20230726	115.24	4785	-5.54	20240102	4470	1.12	20240103	6040	-25.17	20230111	2100	115.24	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
104	20240103	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4545	-100	5	-2.15	421516235	92772	100.41	4605	4670	4470	6030	3255	4645	4543.57	1.24	0	-4029	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1070	-5.50	0.77	12	0.39	-827.00	5941.00	6581	20230111	-30.94	2100	20230726	116.43	4785	-5.02	20240102	4470	1.68	20240103	6040	-24.75	20230111	2100	116.43	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
105	20240103	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	-110	5	-2.37	280981105	61753	66.84	4605	4670	4470	6030	3255	4645	4550.08	1.24	0	2898	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1068	-5.48	0.76	12	0.26	-827.00	5941.00	6581	20230111	-31.09	2100	20230726	115.95	4785	-5.22	20240102	4470	1.45	20240103	6040	-24.92	20230111	2100	115.95	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
106	20240103	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	-110	5	-2.37	170068780	37046	40.10	4605	4670	4535	6030	3255	4645	4590.75	1.24	0	-5223	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1068	-5.48	0.76	12	0.16	-827.00	5941.00	6581	20230111	-31.09	2100	20230726	115.95	4785	-5.22	20240102	4500	0.78	20240102	6040	-24.92	20230111	2100	115.95	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
107	20240103	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4615	-30	5	-0.65	139878600	30412	32.92	4605	4670	4535	6030	3255	4645	4599.45	1.24	0	-3721	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1086	-5.58	0.78	12	0.13	-827.00	5941.00	6581	20230111	-29.87	2100	20230726	119.76	4785	-3.55	20240102	4500	2.56	20240102	6040	-23.59	20230111	2100	119.76	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
108	20240103	100938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4640	-5	5	-0.11	136149325	29599	32.04	4605	4670	4535	6030	3255	4645	4599.79	1.24	0	-3697	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1092	-5.61	0.78	12	0.13	-827.00	5941.00	6581	20230111	-29.49	2100	20230726	120.95	4785	-3.03	20240102	4500	3.11	20240102	6040	-23.18	20230111	2100	120.95	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
109	20240103	090938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4670	25	2	0.54	18323195	3947	4.27	4605	4670	4605	6030	3255	4645	4642.31	1.24	0	-776	4928	4786	4643	4501	4358	4715	4430	122	1385	500	3060	5	1	23541303	1099	-5.65	0.79	12	0.02	-827.00	5941.00	6581	20230111	-29.04	2100	20230726	122.38	4785	-2.40	20240102	4500	3.78	20240102	6040	-22.68	20230111	2100	122.38	20230726	0.18	N	238090	500	122 억		291053	N	N	0	N	00	N
110	20240102	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4645	-140	5	-2.93	429476920	92362	45.67	4785	4785	4500	6220	3350	4785	4649.94	1.28	0	-7520	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1093	-5.62	0.78	12	0.39	-827.00	5941.00	6581	20230111	-29.42	2100	20230726	121.19	4785	-2.93	20240102	4500	3.22	20240102	6040	-23.10	20230111	2100	121.19	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
111	20240102	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4650	-135	5	-2.82	398338595	85662	42.36	4785	4785	4500	6220	3350	4785	4650.12	1.28	0	-5039	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1095	-5.62	0.78	12	0.36	-827.00	5941.00	6581	20230111	-29.34	2100	20230726	121.43	4785	-2.82	20240102	4500	3.33	20240102	6040	-23.01	20230111	2100	121.43	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
112	20240102	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4645	-140	5	-2.93	243149850	52246	25.83	4785	4785	4500	6220	3350	4785	4653.94	1.28	0	1879	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1093	-5.62	0.78	12	0.22	-827.00	5941.00	6581	20230111	-29.42	2100	20230726	121.19	4785	-2.93	20240102	4500	3.22	20240102	6040	-23.10	20230111	2100	121.19	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
113	20240102	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4675	-110	5	-2.30	189544375	40714	20.13	4785	4785	4500	6220	3350	4785	4655.51	1.28	0	5324	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1101	-5.65	0.79	12	0.17	-827.00	5941.00	6581	20230111	-28.96	2100	20230726	122.62	4785	-2.30	20240102	4500	3.89	20240102	6040	-22.60	20230111	2100	122.62	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
114	20240102	120929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4670	-115	5	-2.40	166047980	35675	17.64	4785	4785	4500	6220	3350	4785	4654.46	1.28	0	6804	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1099	-5.65	0.79	12	0.15	-827.00	5941.00	6581	20230111	-29.04	2100	20230726	122.38	4785	-2.40	20240102	4500	3.78	20240102	6040	-22.68	20230111	2100	122.38	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
115	20240102	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4695	-90	5	-1.88	163462330	35122	17.37	4785	4785	4500	6220	3350	4785	4654.13	1.28	0	7136	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1105	-5.68	0.79	12	0.15	-827.00	5941.00	6581	20230111	-28.66	2100	20230726	123.57	4785	-1.88	20240102	4500	4.33	20240102	6040	-22.27	20230111	2100	123.57	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
116	20240102	100921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4700	-85	5	-1.78	111745430	23991	11.86	4785	4785	4500	6220	3350	4785	4657.81	1.28	0	6734	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1106	-5.68	0.79	12	0.10	-827.00	5941.00	6581	20230111	-28.58	2100	20230726	123.81	4785	-1.78	20240102	4500	4.44	20240102	6040	-22.19	20230111	2100	123.81	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
117	20240102	090909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	0	3	0.00	0	0	0.00	0	0	0	6220	3350	4785	0.00	1.28	0	0	4951	4867	4706	4622	4461	4910	4665	122	1435	500	3150	5	1	23541303	1126	-5.79	0.81	12	0.00	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	0	0.00	0	0	0.00	0	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N