KissMeData/140070/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	120848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	170	2	4.14	5698082130	1336106	177.40	4110	4350	4100	5330	2875	4105	4264.72	0.95	0	-38154	4295	4200	4135	4040	3975	4167	4007	37	1225	100	2540	5	1	36988000	1581	6.19	0.83	12	3.61	691.00	5136.00	5250	20230215	-18.57	2900	20231031	47.41	4650	-8.06	20240103	3595	18.92	20240102	5250	-18.57	20230215	2900	47.41	20231031	4.83	N	140070	100	36 억		351352	N	N	0	N	00	N
3	20240123	110845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	155	2	3.78	5284841695	1239349	164.56	4110	4350	4100	5330	2875	4105	4264.23	0.95	0	-43248	4295	4200	4135	4040	3975	4167	4007	37	1225	100	2540	5	1	36988000	1576	6.16	0.83	12	3.35	691.00	5136.00	5250	20230215	-18.86	2900	20231031	46.90	4650	-8.39	20240103	3595	18.50	20240102	5250	-18.86	20230215	2900	46.90	20231031	4.83	N	140070	100	36 억		351352	N	N	0	N	00	N
4	20240123	100845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4220	115	2	2.80	3945979805	926624	123.03	4110	4350	4100	5330	2875	4105	4258.48	0.95	0	-99808	4295	4200	4135	4040	3975	4167	4007	37	1225	100	2540	5	1	36988000	1561	6.11	0.82	12	2.51	691.00	5136.00	5250	20230215	-19.62	2900	20231031	45.52	4650	-9.25	20240103	3595	17.39	20240102	5250	-19.62	20230215	2900	45.52	20231031	4.83	N	140070	100	36 억		351352	N	N	0	N	00	N
5	20240123	090846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	0	3	0.00	121661910	29570	3.93	4110	4135	4100	5330	2875	4105	4114.43	0.95	0	-3328	4295	4200	4135	4040	3975	4167	4007	37	1225	100	2540	5	1	36988000	1518	5.94	0.80	12	0.08	691.00	5136.00	5250	20230215	-21.81	2900	20231031	41.55	4650	-11.72	20240103	3595	14.19	20240102	5250	-21.81	20230215	2900	41.55	20231031	4.83	N	140070	100	36 억		351352	N	N	0	N	00	N
6	20240119	160839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	130	2	3.31	1660774980	408906	220.43	4050	4135	3980	5100	2755	3930	4061.51	0.82	0	77269	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1502	5.88	0.79	12	1.11	691.00	5136.00	5250	20230215	-22.67	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5250	-22.67	20230215	2900	40.00	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
7	20240119	150842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	115	2	2.93	1559296380	383897	206.95	4050	4135	3980	5100	2755	3930	4061.76	0.82	0	75453	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1496	5.85	0.79	12	1.04	691.00	5136.00	5250	20230215	-22.95	2900	20231031	39.48	4650	-13.01	20240103	3595	12.52	20240102	5250	-22.95	20230215	2900	39.48	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
8	20240119	140840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4015	85	2	2.16	1417709175	348772	188.02	4050	4135	3980	5100	2755	3930	4064.86	0.82	0	65533	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1485	5.81	0.78	12	0.94	691.00	5136.00	5250	20230215	-23.52	2900	20231031	38.45	4650	-13.66	20240103	3595	11.68	20240102	5250	-23.52	20230215	2900	38.45	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
9	20240119	130840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4055	125	2	3.18	1317121315	323937	174.63	4050	4135	3980	5100	2755	3930	4065.98	0.82	0	65773	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1500	5.87	0.79	12	0.88	691.00	5136.00	5250	20230215	-22.76	2900	20231031	39.83	4650	-12.80	20240103	3595	12.80	20240102	5250	-22.76	20230215	2900	39.83	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
10	20240119	120844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	105	2	2.67	1109398270	272400	146.84	4050	4135	4005	5100	2755	3930	4072.68	0.82	0	52712	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1492	5.84	0.79	12	0.74	691.00	5136.00	5250	20230215	-23.14	2900	20231031	39.14	4650	-13.23	20240103	3595	12.24	20240102	5250	-23.14	20230215	2900	39.14	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
11	20240119	110843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	120	2	3.05	1008197590	247456	133.40	4050	4135	4005	5100	2755	3930	4074.25	0.82	0	45435	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1498	5.86	0.79	12	0.67	691.00	5136.00	5250	20230215	-22.86	2900	20231031	39.66	4650	-12.90	20240103	3595	12.66	20240102	5250	-22.86	20230215	2900	39.66	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
12	20240119	100847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	165	2	4.20	842692815	206797	111.48	4050	4135	4005	5100	2755	3930	4074.98	0.82	0	39710	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1515	5.93	0.80	12	0.56	691.00	5136.00	5250	20230215	-22.00	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5250	-22.00	20230215	2900	41.21	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
13	20240119	090840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	140	2	3.56	323923315	79442	42.83	4050	4135	4025	5100	2755	3930	4077.48	0.82	0	-7470	4056	3992	3921	3857	3786	4025	3890	37	1170	100	2430	5	1	36988000	1505	5.89	0.79	12	0.21	691.00	5136.00	5250	20230215	-22.48	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5250	-22.48	20230215	2900	40.34	20231031	4.98	N	140070	100	36 억		304095	N	N	0	N	00	N
14	20240118	160838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	40	2	1.03	717041800	182733	52.38	3850	3985	3850	5050	2725	3890	3923.97	0.74	0	31738	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1454	5.69	0.77	12	0.49	691.00	5136.00	5250	20230215	-25.14	2900	20231031	35.52	4650	-15.48	20240103	3595	9.32	20240102	5250	-25.14	20230215	2900	35.52	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
15	20240118	150839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	50	2	1.29	652638450	166379	47.69	3850	3985	3850	5050	2725	3890	3922.60	0.74	0	29749	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1457	5.70	0.77	12	0.45	691.00	5136.00	5250	20230215	-24.95	2900	20231031	35.86	4650	-15.27	20240103	3595	9.60	20240102	5250	-24.95	20230215	2900	35.86	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
16	20240118	140840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	20	2	0.51	517874150	131933	37.82	3850	3985	3850	5050	2725	3890	3925.28	0.74	0	10387	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1446	5.66	0.76	12	0.36	691.00	5136.00	5250	20230215	-25.52	2900	20231031	34.83	4650	-15.91	20240103	3595	8.76	20240102	5250	-25.52	20230215	2900	34.83	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
17	20240118	130838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	80	2	2.06	403500240	102797	29.47	3850	3985	3850	5050	2725	3890	3925.21	0.74	0	11232	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1468	5.75	0.77	12	0.28	691.00	5136.00	5250	20230215	-24.38	2900	20231031	36.90	4650	-14.62	20240103	3595	10.43	20240102	5250	-24.38	20230215	2900	36.90	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
18	20240118	120841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3955	65	2	1.67	321215820	82071	23.53	3850	3965	3850	5050	2725	3890	3913.88	0.74	0	7506	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1463	5.72	0.77	12	0.22	691.00	5136.00	5250	20230215	-24.67	2900	20231031	36.38	4650	-14.95	20240103	3595	10.01	20240102	5250	-24.67	20230215	2900	36.38	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
19	20240118	110841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3950	60	2	1.54	236954590	60710	17.40	3850	3955	3850	5050	2725	3890	3903.06	0.74	0	4971	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1461	5.72	0.77	12	0.16	691.00	5136.00	5250	20230215	-24.76	2900	20231031	36.21	4650	-15.05	20240103	3595	9.87	20240102	5250	-24.76	20230215	2900	36.21	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
20	20240118	100837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3940	50	2	1.29	175924625	45230	12.96	3850	3950	3850	5050	2725	3890	3889.56	0.74	0	5286	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1457	5.70	0.77	12	0.12	691.00	5136.00	5250	20230215	-24.95	2900	20231031	35.86	4650	-15.27	20240103	3595	9.60	20240102	5250	-24.95	20230215	2900	35.86	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
21	20240118	090838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	-35	5	-0.90	64334030	16669	4.78	3850	3900	3850	5050	2725	3890	3859.50	0.74	0	3952	4156	4022	3936	3802	3716	3980	3760	37	1160	100	2410	5	1	36988000	1426	5.58	0.75	12	0.05	691.00	5136.00	5250	20230215	-26.57	2900	20231031	32.93	4650	-17.10	20240103	3595	7.23	20240102	5250	-26.57	20230215	2900	32.93	20231031	5.04	N	140070	100	36 억		272309	N	N	0	N	00	N
22	20240117	160836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	-120	5	-2.99	1339533770	342403	80.64	4010	4070	3850	5210	2810	4010	3912.17	0.65	0	31645	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1439	5.63	0.76	12	0.93	691.00	5136.00	5250	20230215	-25.90	2900	20231031	34.14	4650	-16.34	20240103	3595	8.21	20240102	5250	-25.90	20230215	2900	34.14	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
23	20240117	150839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3930	-80	5	-2.00	1215105235	310544	73.13	4010	4070	3850	5210	2810	4010	3912.83	0.65	0	20098	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1454	5.69	0.77	12	0.84	691.00	5136.00	5250	20230215	-25.14	2900	20231031	35.52	4650	-15.48	20240103	3595	9.32	20240102	5250	-25.14	20230215	2900	35.52	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
24	20240117	140836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-115	5	-2.87	1024968755	261729	61.64	4010	4070	3850	5210	2810	4010	3916.15	0.65	0	4318	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1441	5.64	0.76	12	0.71	691.00	5136.00	5250	20230215	-25.81	2900	20231031	34.31	4650	-16.24	20240103	3595	8.34	20240102	5250	-25.81	20230215	2900	34.31	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
25	20240117	130836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	-140	5	-3.49	917346055	233931	55.09	4010	4070	3855	5210	2810	4010	3921.44	0.65	0	-1775	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1431	5.60	0.75	12	0.63	691.00	5136.00	5250	20230215	-26.29	2900	20231031	33.45	4650	-16.77	20240103	3595	7.65	20240102	5250	-26.29	20230215	2900	33.45	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
26	20240117	120838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	-120	5	-2.99	766180245	194901	45.90	4010	4070	3880	5210	2810	4010	3931.13	0.65	0	3804	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1439	5.63	0.76	12	0.53	691.00	5136.00	5250	20230215	-25.90	2900	20231031	34.14	4650	-16.34	20240103	3595	8.21	20240102	5250	-25.90	20230215	2900	34.14	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
27	20240117	110839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-115	5	-2.87	674120040	171217	40.32	4010	4070	3880	5210	2810	4010	3937.23	0.65	0	7039	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1441	5.64	0.76	12	0.46	691.00	5136.00	5250	20230215	-25.81	2900	20231031	34.31	4650	-16.24	20240103	3595	8.34	20240102	5250	-25.81	20230215	2900	34.31	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
28	20240117	100835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	-100	5	-2.49	467256390	118196	27.84	4010	4070	3910	5210	2810	4010	3953.23	0.65	0	4222	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1446	5.66	0.76	12	0.32	691.00	5136.00	5250	20230215	-25.52	2900	20231031	34.83	4650	-15.91	20240103	3595	8.76	20240102	5250	-25.52	20230215	2900	34.83	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
29	20240117	090839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-20	5	-0.50	116354540	28951	6.82	4010	4070	3985	5210	2810	4010	4019.02	0.65	0	860	4240	4125	4035	3920	3830	4080	3875	37	1200	100	2480	5	1	36988000	1476	5.77	0.78	12	0.08	691.00	5136.00	5250	20230215	-24.00	2900	20231031	37.59	4650	-14.19	20240103	3595	10.99	20240102	5250	-24.00	20230215	2900	37.59	20231031	5.17	N	140070	100	36 억		240628	N	N	0	N	00	N
30	20240116	160835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-60	5	-1.47	1660036535	414077	52.92	4070	4150	3945	5290	2850	4070	4008.82	0.67	0	-6958	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1483	5.80	0.78	12	1.12	691.00	5136.00	5250	20230215	-23.62	2900	20231031	38.28	4650	-13.76	20240103	3595	11.54	20240102	5250	-23.62	20230215	2900	38.28	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
31	20240116	150834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3965	-105	5	-2.58	1555899545	388005	49.58	4070	4150	3945	5290	2850	4070	4009.81	0.67	0	-13338	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1467	5.74	0.77	12	1.05	691.00	5136.00	5250	20230215	-24.48	2900	20231031	36.72	4650	-14.73	20240103	3595	10.29	20240102	5250	-24.48	20230215	2900	36.72	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
32	20240116	140836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3970	-100	5	-2.46	1425987010	355318	45.41	4070	4150	3945	5290	2850	4070	4013.07	0.67	0	-11131	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1468	5.75	0.77	12	0.96	691.00	5136.00	5250	20230215	-24.38	2900	20231031	36.90	4650	-14.62	20240103	3595	10.43	20240102	5250	-24.38	20230215	2900	36.90	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
33	20240116	130837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3975	-95	5	-2.33	1291865210	321442	41.08	4070	4150	3945	5290	2850	4070	4018.77	0.67	0	-7252	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1470	5.75	0.77	12	0.87	691.00	5136.00	5250	20230215	-24.29	2900	20231031	37.07	4650	-14.52	20240103	3595	10.57	20240102	5250	-24.29	20230215	2900	37.07	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
34	20240116	120835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-90	5	-2.21	1143333360	284121	36.31	4070	4150	3945	5290	2850	4070	4023.91	0.67	0	-2319	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1472	5.76	0.77	12	0.77	691.00	5136.00	5250	20230215	-24.19	2900	20231031	37.24	4650	-14.41	20240103	3595	10.71	20240102	5250	-24.19	20230215	2900	37.24	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
35	20240116	110833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	-75	5	-1.84	1022164265	253792	32.43	4070	4150	3945	5290	2850	4070	4027.36	0.67	0	-86	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1478	5.78	0.78	12	0.69	691.00	5136.00	5250	20230215	-23.90	2900	20231031	37.76	4650	-14.09	20240103	3595	11.13	20240102	5250	-23.90	20230215	2900	37.76	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
36	20240116	100833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	-85	5	-2.09	867467745	214947	27.47	4070	4150	3945	5290	2850	4070	4035.53	0.67	0	-5306	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1474	5.77	0.78	12	0.58	691.00	5136.00	5250	20230215	-24.10	2900	20231031	37.41	4650	-14.30	20240103	3595	10.85	20240102	5250	-24.10	20230215	2900	37.41	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
37	20240116	090832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-30	5	-0.74	110234135	27234	3.48	4070	4085	4020	5290	2850	4070	4046.62	0.67	0	3369	4330	4200	4125	3995	3920	4162	3957	37	1220	100	2520	5	1	36988000	1494	5.85	0.79	12	0.07	691.00	5136.00	5250	20230215	-23.05	2900	20231031	39.31	4650	-13.12	20240103	3595	12.38	20240102	5250	-23.05	20230215	2900	39.31	20231031	5.37	N	140070	100	36 억		247586	N	N	0	N	00	N
38	20240115	160832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-80	5	-1.93	3220907675	776287	29.14	4200	4255	4050	5390	2905	4150	4149.37	0.58	0	32094	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1505	5.89	0.79	12	2.10	691.00	5136.00	5250	20230215	-22.48	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5250	-22.48	20230215	2900	40.34	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
39	20240115	150832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-90	5	-2.17	3083651580	742519	27.87	4200	4255	4050	5390	2905	4150	4152.98	0.58	0	32942	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1502	5.88	0.79	12	2.01	691.00	5136.00	5250	20230215	-22.67	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5250	-22.67	20230215	2900	40.00	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
40	20240115	140833	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4110	-40	5	-0.96	2775910720	666770	25.03	4200	4255	4070	5390	2905	4150	4163.33	0.58	0	29675	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1520	5.95	0.80	12	1.80	691.00	5136.00	5250	20230215	-21.71	2900	20231031	41.72	4650	-11.61	20240103	3595	14.33	20240102	5250	-21.71	20230215	2900	41.72	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
41	20240115	130831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-55	5	-1.33	2578018830	618438	23.22	4200	4255	4070	5390	2905	4150	4168.76	0.58	0	32947	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1515	5.93	0.80	12	1.67	691.00	5136.00	5250	20230215	-22.00	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5250	-22.00	20230215	2900	41.21	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
42	20240115	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4130	-20	5	-0.48	2296114950	549603	20.63	4200	4255	4100	5390	2905	4150	4178.04	0.58	0	41011	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1528	5.98	0.80	12	1.49	691.00	5136.00	5250	20230215	-21.33	2900	20231031	42.41	4650	-11.18	20240103	3595	14.88	20240102	5250	-21.33	20230215	2900	42.41	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
43	20240115	110831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	0	3	0.00	2135262720	510756	19.17	4200	4255	4100	5390	2905	4150	4180.91	0.58	0	45912	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1535	6.01	0.81	12	1.38	691.00	5136.00	5250	20230215	-20.95	2900	20231031	43.10	4650	-10.75	20240103	3595	15.44	20240102	5250	-20.95	20230215	2900	43.10	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
44	20240115	100829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4165	15	2	0.36	1501804705	358131	13.44	4200	4255	4110	5390	2905	4150	4194.10	0.58	0	39443	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1541	6.03	0.81	12	0.97	691.00	5136.00	5250	20230215	-20.67	2900	20231031	43.62	4650	-10.43	20240103	3595	15.86	20240102	5250	-20.67	20230215	2900	43.62	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
45	20240115	090831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4190	40	2	0.96	354637170	85223	3.20	4200	4200	4110	5390	2905	4150	4162.03	0.58	0	-8798	4473	4311	4158	3996	3843	4392	4077	37	1240	100	2570	5	1	36988000	1550	6.06	0.82	12	0.23	691.00	5136.00	5250	20230215	-20.19	2900	20231031	44.48	4650	-9.89	20240103	3595	16.55	20240102	5250	-20.19	20230215	2900	44.48	20231031	5.17	N	140070	100	36 억		215068	N	N	0	N	00	N
46	20240112	160842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	90	2	2.22	11083757095	2641795	617.45	4090	4320	4005	5270	2845	4060	4196.09	0.68	0	-34839	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1535	6.01	0.81	12	7.14	691.00	5136.00	5250	20230215	-20.95	2900	20231031	43.10	4650	-10.75	20240103	3595	15.44	20240102	5250	-20.95	20230215	2900	43.10	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
47	20240112	150830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4140	80	2	1.97	10867307510	2589571	605.24	4090	4320	4005	5270	2845	4060	4197.03	0.68	0	-38902	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1531	5.99	0.81	12	7.00	691.00	5136.00	5250	20230215	-21.14	2900	20231031	42.76	4650	-10.97	20240103	3595	15.16	20240102	5250	-21.14	20230215	2900	42.76	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
48	20240112	140829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	45	2	1.11	10496418875	2499282	584.14	4090	4320	4005	5270	2845	4060	4200.26	0.68	0	-41941	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1518	5.94	0.80	12	6.76	691.00	5136.00	5250	20230215	-21.81	2900	20231031	41.55	4650	-11.72	20240103	3595	14.19	20240102	5250	-21.81	20230215	2900	41.55	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
49	20240112	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	110	2	2.71	9271143010	2205561	515.49	4090	4320	4005	5270	2845	4060	4204.10	0.68	0	-44657	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1542	6.03	0.81	12	5.96	691.00	5136.00	5250	20230215	-20.57	2900	20231031	43.79	4650	-10.32	20240103	3595	15.99	20240102	5250	-20.57	20230215	2900	43.79	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
50	20240112	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4285	225	2	5.54	3626375920	869117	203.13	4090	4285	4005	5270	2845	4060	4173.62	0.68	0	-12709	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1585	6.20	0.83	12	2.35	691.00	5136.00	5250	20230215	-18.38	2900	20231031	47.76	4650	-7.85	20240103	3595	19.19	20240102	5250	-18.38	20230215	2900	47.76	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
51	20240112	110825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-20	5	-0.49	774957120	190753	44.58	4090	4120	4005	5270	2845	4060	4062.75	0.68	0	-18287	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1494	5.85	0.79	12	0.52	691.00	5136.00	5250	20230215	-23.05	2900	20231031	39.31	4650	-13.12	20240103	3595	12.38	20240102	5250	-23.05	20230215	2900	39.31	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
52	20240112	100825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	-50	5	-1.23	656096745	161281	37.70	4090	4120	4010	5270	2845	4060	4068.49	0.68	0	-21453	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1483	5.80	0.78	12	0.44	691.00	5136.00	5250	20230215	-23.62	2900	20231031	38.28	4650	-13.76	20240103	3595	11.54	20240102	5250	-23.62	20230215	2900	38.28	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
53	20240112	090827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	10	2	0.25	243381245	59560	13.92	4090	4120	4045	5270	2845	4060	4090.83	0.68	0	-11837	4170	4115	4045	3990	3920	4142	4017	37	1210	100	2510	5	1	36988000	1505	5.89	0.79	12	0.16	691.00	5136.00	5250	20230215	-22.48	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5250	-22.48	20230215	2900	40.34	20231031	5.20	N	140070	100	36 억		252510	N	N	0	N	00	N
54	20240111	160821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	60	2	1.50	1705632515	422120	88.53	4020	4100	3975	5200	2800	4000	4040.55	0.72	0	-13143	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1502	5.88	0.79	12	1.14	691.00	5136.00	5250	20230215	-22.67	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5250	-22.67	20230215	2900	40.00	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
55	20240111	150827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4075	75	2	1.88	1572310875	389285	81.64	4020	4100	3975	5200	2800	4000	4038.97	0.72	0	-9331	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1507	5.90	0.79	12	1.05	691.00	5136.00	5250	20230215	-22.38	2900	20231031	40.52	4650	-12.37	20240103	3595	13.35	20240102	5250	-22.38	20230215	2900	40.52	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
56	20240111	140824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4035	35	2	0.88	1338828005	331600	69.54	4020	4100	3975	5200	2800	4000	4037.48	0.72	0	-15372	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1492	5.84	0.79	12	0.90	691.00	5136.00	5250	20230215	-23.14	2900	20231031	39.14	4650	-13.23	20240103	3595	12.24	20240102	5250	-23.14	20230215	2900	39.14	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
57	20240111	130822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	45	2	1.12	1237572035	306481	64.27	4020	4100	3975	5200	2800	4000	4038.01	0.72	0	-13634	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1496	5.85	0.79	12	0.83	691.00	5136.00	5250	20230215	-22.95	2900	20231031	39.48	4650	-13.01	20240103	3595	12.52	20240102	5250	-22.95	20230215	2900	39.48	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
58	20240111	120823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4065	65	2	1.62	1101381025	272798	57.21	4020	4100	3975	5200	2800	4000	4037.35	0.72	0	-14813	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1504	5.88	0.79	12	0.74	691.00	5136.00	5250	20230215	-22.57	2900	20231031	40.17	4650	-12.58	20240103	3595	13.07	20240102	5250	-22.57	20230215	2900	40.17	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
59	20240111	110824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	80	2	2.00	896251560	222422	46.65	4020	4100	3975	5200	2800	4000	4029.51	0.72	0	-11326	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1509	5.90	0.79	12	0.60	691.00	5136.00	5250	20230215	-22.29	2900	20231031	40.69	4650	-12.26	20240103	3595	13.49	20240102	5250	-22.29	20230215	2900	40.69	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
60	20240111	100824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4010	10	2	0.25	496344980	123688	25.94	4020	4065	3975	5200	2800	4000	4012.88	0.72	0	-11049	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1483	5.80	0.78	12	0.33	691.00	5136.00	5250	20230215	-23.62	2900	20231031	38.28	4650	-13.76	20240103	3595	11.54	20240102	5250	-23.62	20230215	2900	38.28	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
61	20240111	090823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3995	-5	5	-0.12	84884065	21235	4.45	4020	4030	3980	5200	2800	4000	3997.37	0.72	0	-1312	4136	4067	4006	3937	3876	4037	3907	37	1200	100	2480	5	1	36988000	1478	5.78	0.78	12	0.06	691.00	5136.00	5250	20230215	-23.90	2900	20231031	37.76	4650	-14.09	20240103	3595	11.13	20240102	5250	-23.90	20230215	2900	37.76	20231031	5.05	N	140070	100	36 억		264979	N	N	0	N	00	N
62	20240110	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-40	5	-0.99	1865063005	467656	20.39	4070	4075	3945	5250	2830	4040	3988.06	0.59	0	48536	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1480	5.79	0.78	12	1.26	691.00	5136.00	5250	20230215	-23.81	2900	20231031	37.93	4650	-13.98	20240103	3595	11.27	20240102	5250	-23.81	20230215	2900	37.93	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
63	20240110	150822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-50	5	-1.24	1710839360	428966	18.70	4070	4075	3945	5250	2830	4040	3988.29	0.59	0	38045	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1476	5.77	0.78	12	1.16	691.00	5136.00	5250	20230215	-24.00	2900	20231031	37.59	4650	-14.19	20240103	3595	10.99	20240102	5250	-24.00	20230215	2900	37.59	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
64	20240110	140824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3990	-50	5	-1.24	1544363180	387119	16.88	4070	4075	3945	5250	2830	4040	3989.37	0.59	0	27096	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1476	5.77	0.78	12	1.05	691.00	5136.00	5250	20230215	-24.00	2900	20231031	37.59	4650	-14.19	20240103	3595	10.99	20240102	5250	-24.00	20230215	2900	37.59	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
65	20240110	130821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3950	-90	5	-2.23	1360400175	340994	14.87	4070	4075	3945	5250	2830	4040	3989.51	0.59	0	27530	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1461	5.72	0.77	12	0.92	691.00	5136.00	5250	20230215	-24.76	2900	20231031	36.21	4650	-15.05	20240103	3595	9.87	20240102	5250	-24.76	20230215	2900	36.21	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
66	20240110	120822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3985	-55	5	-1.36	1026363725	256686	11.19	4070	4075	3965	5250	2830	4040	3998.52	0.59	0	31094	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1474	5.77	0.78	12	0.69	691.00	5136.00	5250	20230215	-24.10	2900	20231031	37.41	4650	-14.30	20240103	3595	10.85	20240102	5250	-24.10	20230215	2900	37.41	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
67	20240110	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4000	-40	5	-0.99	863063000	215760	9.41	4070	4075	3965	5250	2830	4040	4000.11	0.59	0	36007	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1480	5.79	0.78	12	0.58	691.00	5136.00	5250	20230215	-23.81	2900	20231031	37.93	4650	-13.98	20240103	3595	11.27	20240102	5250	-23.81	20230215	2900	37.93	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
68	20240110	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3980	-60	5	-1.49	604776495	150988	6.58	4070	4075	3965	5250	2830	4040	4005.46	0.59	0	15616	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1472	5.76	0.77	12	0.41	691.00	5136.00	5250	20230215	-24.19	2900	20231031	37.24	4650	-14.41	20240103	3595	10.71	20240102	5250	-24.19	20230215	2900	37.24	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
69	20240110	090820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-10	5	-0.25	133997620	33237	1.45	4070	4075	4005	5250	2830	4040	4031.58	0.59	0	5140	4426	4232	4126	3932	3826	4180	3880	37	1210	100	2500	5	1	36988000	1491	5.83	0.78	12	0.09	691.00	5136.00	5250	20230215	-23.24	2900	20231031	38.97	4650	-13.33	20240103	3595	12.10	20240102	5250	-23.24	20230215	2900	38.97	20231031	4.90	N	140070	100	36 억		217408	N	N	0	N	00	N
70	20240109	160819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4040	-50	5	-1.22	9495636990	2270565	236.93	4135	4320	4020	5310	2865	4090	4182.41	0.72	0	-45223	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1494	5.85	0.79	12	6.14	691.00	5136.00	5250	20230215	-23.05	2900	20231031	39.31	4650	-13.12	20240103	3595	12.38	20240102	5250	-23.05	20230215	2900	39.31	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
71	20240109	150819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-45	5	-1.10	9364827290	2238201	233.55	4135	4320	4020	5310	2865	4090	4184.43	0.72	0	-52732	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1496	5.85	0.79	12	6.05	691.00	5136.00	5250	20230215	-22.95	2900	20231031	39.48	4650	-13.01	20240103	3595	12.52	20240102	5250	-22.95	20230215	2900	39.48	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
72	20240109	140819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-30	5	-0.73	9162963260	2188329	228.35	4135	4320	4020	5310	2865	4090	4187.56	0.72	0	-53852	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1502	5.88	0.79	12	5.92	691.00	5136.00	5250	20230215	-22.67	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5250	-22.67	20230215	2900	40.00	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
73	20240109	130819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-60	5	-1.47	8855967210	2112240	220.41	4135	4320	4030	5310	2865	4090	4193.09	0.72	0	-55270	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1491	5.83	0.78	12	5.71	691.00	5136.00	5250	20230215	-23.24	2900	20231031	38.97	4650	-13.33	20240103	3595	12.10	20240102	5250	-23.24	20230215	2900	38.97	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
74	20240109	120826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	5	2	0.12	8405558970	2001442	208.85	4135	4320	4070	5310	2865	4090	4200.20	0.72	0	-46302	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1515	5.93	0.80	12	5.41	691.00	5136.00	5250	20230215	-22.00	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5250	-22.00	20230215	2900	41.21	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
75	20240109	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4125	35	2	0.86	8007040775	1904082	198.69	4135	4320	4070	5310	2865	4090	4205.69	0.72	0	-37596	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1526	5.97	0.80	12	5.15	691.00	5136.00	5250	20230215	-21.43	2900	20231031	42.24	4650	-11.29	20240103	3595	14.74	20240102	5250	-21.43	20230215	2900	42.24	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
76	20240109	100820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	90	2	2.20	2019018325	489372	51.06	4135	4185	4070	5310	2865	4090	4126.34	0.72	0	-4825	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1546	6.05	0.81	12	1.32	691.00	5136.00	5250	20230215	-20.38	2900	20231031	44.14	4650	-10.11	20240103	3595	16.27	20240102	5250	-20.38	20230215	2900	44.14	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
77	20240109	090820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4105	15	2	0.37	707492400	171905	17.94	4135	4140	4090	5310	2865	4090	4116.87	0.72	0	-24134	4210	4150	4065	4005	3920	4180	4035	37	1220	100	2530	5	1	36988000	1518	5.94	0.80	12	0.46	691.00	5136.00	5250	20230215	-21.81	2900	20231031	41.55	4650	-11.72	20240103	3595	14.19	20240102	5250	-21.81	20230215	2900	41.55	20231031	4.64	N	140070	100	36 억		264759	N	N	0	N	00	N
78	20240108	160818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4090	20	2	0.49	3646732490	897915	83.71	4060	4125	3980	5290	2850	4070	4061.15	0.85	0	-52213	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1513	5.92	0.80	12	2.43	691.00	5136.00	5250	20230215	-22.10	2900	20231031	41.03	4650	-12.04	20240103	3595	13.77	20240102	5250	-22.10	20230215	2900	41.03	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
79	20240108	150819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	30	2	0.74	2995016790	739003	68.89	4060	4120	3980	5290	2850	4070	4052.76	0.85	0	-11594	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1517	5.93	0.80	12	2.00	691.00	5136.00	5250	20230215	-21.90	2900	20231031	41.38	4650	-11.83	20240103	3595	14.05	20240102	5250	-21.90	20230215	2900	41.38	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
80	20240108	140818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4030	-40	5	-0.98	2604192875	642664	59.91	4060	4120	3980	5290	2850	4070	4052.16	0.85	0	3083	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1491	5.83	0.78	12	1.74	691.00	5136.00	5250	20230215	-23.24	2900	20231031	38.97	4650	-13.33	20240103	3595	12.10	20240102	5250	-23.24	20230215	2900	38.97	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
81	20240108	130818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4045	-25	5	-0.61	2453039240	605132	56.41	4060	4120	3980	5290	2850	4070	4053.70	0.85	0	3952	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1496	5.85	0.79	12	1.64	691.00	5136.00	5250	20230215	-22.95	2900	20231031	39.48	4650	-13.01	20240103	3595	12.52	20240102	5250	-22.95	20230215	2900	39.48	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
82	20240108	120819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4050	-20	5	-0.49	2261649700	557854	52.01	4060	4120	3980	5290	2850	4070	4054.17	0.85	0	1441	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1498	5.86	0.79	12	1.51	691.00	5136.00	5250	20230215	-22.86	2900	20231031	39.66	4650	-12.90	20240103	3595	12.66	20240102	5250	-22.86	20230215	2900	39.66	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
83	20240108	110820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-10	5	-0.25	1998124570	493184	45.98	4060	4120	3980	5290	2850	4070	4051.45	0.85	0	-158	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1502	5.88	0.79	12	1.33	691.00	5136.00	5250	20230215	-22.67	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5250	-22.67	20230215	2900	40.00	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
84	20240108	100819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4080	10	2	0.25	1623158445	401197	37.40	4060	4120	3980	5290	2850	4070	4045.74	0.85	0	-53	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1509	5.90	0.79	12	1.08	691.00	5136.00	5250	20230215	-22.29	2900	20231031	40.69	4650	-12.26	20240103	3595	13.49	20240102	5250	-22.29	20230215	2900	40.69	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
85	20240108	090817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4060	-10	5	-0.25	499891620	122489	11.42	4060	4120	4055	5290	2850	4070	4081.19	0.85	0	-9460	4246	4157	4101	4012	3956	4130	3985	37	1220	100	2520	5	1	36988000	1502	5.88	0.79	12	0.33	691.00	5136.00	5250	20230215	-22.67	2900	20231031	40.00	4650	-12.69	20240103	3595	12.93	20240102	5250	-22.67	20230215	2900	40.00	20231031	4.29	N	140070	100	36 억		315606	N	N	0	N	00	N
86	20240105	160817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4070	-110	5	-2.63	4252487045	1034088	57.01	4160	4190	4045	5430	2930	4180	4112.61	0.75	0	30018	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1505	5.89	0.79	12	2.80	691.00	5136.00	5250	20230215	-22.48	2900	20231031	40.34	4650	-12.47	20240103	3595	13.21	20240102	5250	-22.48	20230215	2900	40.34	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
87	20240105	150819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	-80	5	-1.91	3645840125	885080	48.79	4160	4190	4045	5430	2930	4180	4119.11	0.75	0	-12610	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1517	5.93	0.80	12	2.39	691.00	5136.00	5250	20230215	-21.90	2900	20231031	41.38	4650	-11.83	20240103	3595	14.05	20240102	5250	-21.90	20230215	2900	41.38	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
88	20240105	140816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	-20	5	-0.48	2941760355	714464	39.39	4160	4190	4045	5430	2930	4180	4117.30	0.75	0	-1078	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1539	6.02	0.81	12	1.93	691.00	5136.00	5250	20230215	-20.76	2900	20231031	43.45	4650	-10.54	20240103	3595	15.72	20240102	5250	-20.76	20230215	2900	43.45	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
89	20240105	130817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-95	5	-2.27	2531128290	615109	33.91	4160	4190	4045	5430	2930	4180	4114.76	0.75	0	5904	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1511	5.91	0.80	12	1.66	691.00	5136.00	5250	20230215	-22.19	2900	20231031	40.86	4650	-12.15	20240103	3595	13.63	20240102	5250	-22.19	20230215	2900	40.86	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
90	20240105	120817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4085	-95	5	-2.27	2277923310	553350	30.51	4160	4190	4045	5430	2930	4180	4116.42	0.75	0	-10130	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1511	5.91	0.80	12	1.50	691.00	5136.00	5250	20230215	-22.19	2900	20231031	40.86	4650	-12.15	20240103	3595	13.63	20240102	5250	-22.19	20230215	2900	40.86	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
91	20240105	110815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4095	-85	5	-2.03	1742235405	421800	23.25	4160	4190	4085	5430	2930	4180	4130.29	0.75	0	-23209	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1515	5.93	0.80	12	1.14	691.00	5136.00	5250	20230215	-22.00	2900	20231031	41.21	4650	-11.94	20240103	3595	13.91	20240102	5250	-22.00	20230215	2900	41.21	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
92	20240105	100819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	-80	5	-1.91	1372578800	331624	18.28	4160	4190	4095	5430	2930	4180	4138.76	0.75	0	-20632	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1517	5.93	0.80	12	0.90	691.00	5136.00	5250	20230215	-21.90	2900	20231031	41.38	4650	-11.83	20240103	3595	14.05	20240102	5250	-21.90	20230215	2900	41.38	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
93	20240105	090815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4115	-65	5	-1.56	410421015	99054	5.46	4160	4175	4110	5430	2930	4180	4142.80	0.75	0	-2738	4406	4292	4211	4097	4016	4252	4057	37	1250	100	2590	5	1	36988000	1522	5.96	0.80	12	0.27	691.00	5136.00	5250	20230215	-21.62	2900	20231031	41.90	4650	-11.51	20240103	3595	14.46	20240102	5250	-21.62	20230215	2900	41.90	20231031	4.09	N	140070	100	36 억		275689	N	N	0	N	00	N
94	20240104	160813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4180	-100	5	-2.34	7565097985	1793646	7.24	4230	4325	4130	5560	3000	4280	4217.77	0.72	0	6245	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1546	6.05	0.81	12	4.85	691.00	5136.00	5250	20230215	-20.38	2900	20231031	44.14	4650	-10.11	20240103	3595	16.27	20240102	5250	-20.38	20230215	2900	44.14	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
95	20240104	150814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	-135	5	-3.15	7186936100	1702956	6.88	4230	4325	4130	5560	3000	4280	4220.21	0.72	0	14733	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1533	6.00	0.81	12	4.60	691.00	5136.00	5250	20230215	-21.05	2900	20231031	42.93	4650	-10.86	20240103	3595	15.30	20240102	5250	-21.05	20230215	2900	42.93	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
96	20240104	140815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4160	-120	5	-2.80	6697948005	1585588	6.40	4230	4325	4130	5560	3000	4280	4224.21	0.72	0	21032	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1539	6.02	0.81	12	4.29	691.00	5136.00	5250	20230215	-20.76	2900	20231031	43.45	4650	-10.54	20240103	3595	15.72	20240102	5250	-20.76	20230215	2900	43.45	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
97	20240104	130816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4185	-95	5	-2.22	6238103345	1475718	5.96	4230	4325	4130	5560	3000	4280	4227.10	0.72	0	22168	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1548	6.06	0.81	12	3.99	691.00	5136.00	5250	20230215	-20.29	2900	20231031	44.31	4650	-10.00	20240103	3595	16.41	20240102	5250	-20.29	20230215	2900	44.31	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
98	20240104	120813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4150	-130	5	-3.04	5768367160	1363663	5.51	4230	4325	4130	5560	3000	4280	4229.99	0.72	0	32160	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1535	6.01	0.81	12	3.69	691.00	5136.00	5250	20230215	-20.95	2900	20231031	43.10	4650	-10.75	20240103	3595	15.44	20240102	5250	-20.95	20230215	2900	43.10	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
99	20240104	110812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4145	-135	5	-3.15	5302799245	1251286	5.05	4230	4325	4130	5560	3000	4280	4237.82	0.72	0	24703	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1533	6.00	0.81	12	3.38	691.00	5136.00	5250	20230215	-21.05	2900	20231031	42.93	4650	-10.86	20240103	3595	15.30	20240102	5250	-21.05	20230215	2900	42.93	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
100	20240104	100812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4240	-40	5	-0.93	3706182890	869905	3.51	4230	4325	4205	5560	3000	4280	4260.41	0.72	0	4782	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1568	6.14	0.83	12	2.35	691.00	5136.00	5250	20230215	-19.24	2900	20231031	46.21	4650	-8.82	20240103	3595	17.94	20240102	5250	-19.24	20230215	2900	46.21	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
101	20240104	090815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	10	2	0.23	927459415	217833	0.88	4230	4300	4215	5560	3000	4280	4257.49	0.72	0	11221	5103	4691	4238	3826	3373	4897	4032	37	1280	100	2650	5	1	36988000	1587	6.21	0.84	12	0.59	691.00	5136.00	5250	20230215	-18.29	2900	20231031	47.93	4650	-7.74	20240103	3595	19.33	20240102	5250	-18.29	20230215	2900	47.93	20231031	4.12	N	140070	100	36 억		265555	N	N	0	N	00	N
102	20240103	160812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	555	2	14.90	108370001880	24660539	11544.17	3800	4650	3785	4840	2610	3725	4394.58	0.92	0	-69775	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1583	6.19	0.83	12	66.67	691.00	5136.00	5250	20230215	-18.48	2900	20231031	47.59	4650	-7.96	20240103	3595	19.05	20240102	5250	-18.48	20230215	2900	47.59	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
103	20240103	150810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	575	2	15.44	106729320175	24277951	11365.07	3800	4650	3785	4840	2610	3725	4396.21	0.92	0	-66136	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1590	6.22	0.84	12	65.64	691.00	5136.00	5250	20230215	-18.10	2900	20231031	48.28	4650	-7.53	20240103	3595	19.61	20240102	5250	-18.10	20230215	2900	48.28	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
104	20240103	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4295	570	2	15.30	102924056890	23383642	10946.42	3800	4650	3785	4840	2610	3725	4401.61	0.92	0	-132377	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1589	6.22	0.84	12	63.22	691.00	5136.00	5250	20230215	-18.19	2900	20231031	48.10	4650	-7.63	20240103	3595	19.47	20240102	5250	-18.19	20230215	2900	48.10	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
105	20240103	130810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	535	2	14.36	99421190025	22566198	10563.76	3800	4650	3785	4840	2610	3725	4405.83	0.92	0	-123778	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1576	6.16	0.83	12	61.01	691.00	5136.00	5250	20230215	-18.86	2900	20231031	46.90	4650	-8.39	20240103	3595	18.50	20240102	5250	-18.86	20230215	2900	46.90	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
106	20240103	120813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	680	2	18.26	93461868915	21184220	9916.82	3800	4650	3785	4840	2610	3725	4411.95	0.92	0	-127899	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1629	6.37	0.86	12	57.27	691.00	5136.00	5250	20230215	-16.10	2900	20231031	51.90	4650	-5.27	20240103	3595	22.53	20240102	5250	-16.10	20230215	2900	51.90	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
107	20240103	110808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4450	725	2	19.46	90312478810	20468827	9581.93	3800	4650	3785	4840	2610	3725	4412.28	0.92	0	-126206	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1646	6.44	0.87	12	55.34	691.00	5136.00	5250	20230215	-15.24	2900	20231031	53.45	4650	-4.30	20240103	3595	23.78	20240102	5250	-15.24	20230215	2900	53.45	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
108	20240103	100809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	830	2	22.28	63109280460	14446761	6762.86	3800	4650	3785	4840	2610	3725	4368.52	0.92	0	-74329	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1685	6.59	0.89	12	39.06	691.00	5136.00	5250	20230215	-13.24	2900	20231031	57.07	4650	-2.04	20240103	3595	26.70	20240102	5250	-13.24	20230215	2900	57.07	20231031	4.12	N	140070	100	36 억		339286	N	N	0	N	00	N
109	20240103	090809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4175	450	2	12.08	3641780130	918303	429.88	3800	4175	3785	4840	2610	3725	3966.44	0.92	0	5301	3831	3777	3686	3632	3541	3805	3660	37	1115	100	2300	5	1	36988000	1544	6.04	0.81	12	2.48	691.00	5136.00	5250	20230215	-20.48	2900	20231031	43.97	4175	0.00	20240103	3595	16.13	20240102	5250	-20.48	20230215	2900	43.97	20231031	4.12	N	140070	100	36 억		339286	Y	N	0	N	00	N
110	20240102	160808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3725	80	2	2.19	783577390	211868	129.15	3650	3740	3595	4735	2555	3645	3698.10	0.76	0	56498	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1378	5.39	0.73	12	0.57	691.00	5136.00	5250	20230215	-29.05	2900	20231031	28.45	3740	-0.40	20240102	3595	3.62	20240102	5250	-29.05	20230215	2900	28.45	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
111	20240102	150808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3740	95	2	2.61	724083335	195906	119.42	3650	3740	3595	4735	2555	3645	3696.08	0.76	0	53263	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1383	5.41	0.73	12	0.53	691.00	5136.00	5250	20230215	-28.76	2900	20231031	28.97	3740	0.00	20240102	3595	4.03	20240102	5250	-28.76	20230215	2900	28.97	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
112	20240102	140809	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3730	85	2	2.33	618880600	167676	102.21	3650	3730	3595	4735	2555	3645	3690.93	0.76	0	47268	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1380	5.40	0.73	12	0.45	691.00	5136.00	5250	20230215	-28.95	2900	20231031	28.62	3730	0.00	20240102	3595	3.76	20240102	5250	-28.95	20230215	2900	28.62	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
113	20240102	130804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	65	2	1.78	546583375	148244	90.37	3650	3725	3595	4735	2555	3645	3687.05	0.76	0	44582	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1372	5.37	0.72	12	0.40	691.00	5136.00	5250	20230215	-29.33	2900	20231031	27.93	3725	-0.40	20240102	3595	3.20	20240102	5250	-29.33	20230215	2900	27.93	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
114	20240102	120803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3710	65	2	1.78	461881445	125441	76.47	3650	3725	3595	4735	2555	3645	3682.06	0.76	0	43414	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1372	5.37	0.72	12	0.34	691.00	5136.00	5250	20230215	-29.33	2900	20231031	27.93	3725	-0.40	20240102	3595	3.20	20240102	5250	-29.33	20230215	2900	27.93	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
115	20240102	110803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3690	45	2	1.23	257265050	70242	42.82	3650	3715	3595	4735	2555	3645	3662.55	0.76	0	22566	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1365	5.34	0.72	12	0.19	691.00	5136.00	5250	20230215	-29.71	2900	20231031	27.24	3715	-0.67	20240102	3595	2.64	20240102	5250	-29.71	20230215	2900	27.24	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
116	20240102	100756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	0	3	0.00	60841520	16800	10.24	3650	3675	3595	4735	2555	3645	3621.52	0.76	0	6270	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1348	5.27	0.71	12	0.05	691.00	5136.00	5250	20230215	-30.57	2900	20231031	25.69	3675	-0.82	20240102	3595	1.39	20240102	5250	-30.57	20230215	2900	25.69	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N
117	20240102	090746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3645	0	3	0.00	0	0	0.00	0	0	0	4735	2555	3645	0.00	0.76	0	0	3755	3700	3625	3570	3495	3727	3597	37	1090	100	2250	5	1	36988000	1348	5.27	0.71	12	0.00	691.00	5136.00	5250	20230215	-30.57	2900	20231031	25.69	0	0.00	0	0	0.00	0	5250	-30.57	20230215	2900	25.69	20231031	4.17	N	140070	100	36 억		282866	N	N	0	N	00	N