KissMeData/033320/price/prices-20240301.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4375	-30	5	-0.68	313898045	71397	78.51	4445	4460	4375	5720	3085	4405	4396.64	0.44	-13830	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	836	-31.03	0.79	12	0.37	-141.00	5546.00	6840	20230602	-36.04	3690	20231006	18.56	5430	-19.43	20240119	4310	1.51	20240320	6840	-36.04	20230602	3690	18.56	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
3	20240329	150416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-20	5	-0.45	293495270	66738	73.38	4445	4460	4380	5720	3085	4405	4397.72	0.44	-12352	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	838	-31.10	0.79	12	0.35	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	4310	1.74	20240320	6840	-35.89	20230602	3690	18.83	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
4	20240329	140410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-10	5	-0.23	199768140	45387	49.91	4445	4460	4385	5720	3085	4405	4401.44	0.44	-7305	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.24	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
5	20240329	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-10	5	-0.23	149622015	33969	37.35	4445	4460	4390	5720	3085	4405	4404.66	0.44	-4158	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.18	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
6	20240329	120411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-10	5	-0.23	120350025	27308	30.03	4445	4460	4390	5720	3085	4405	4407.13	0.44	-1893	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.14	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
7	20240329	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-5	5	-0.11	107265955	24333	26.76	4445	4460	4390	5720	3085	4405	4408.25	0.44	-428	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	841	-31.21	0.79	12	0.13	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
8	20240329	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-5	5	-0.11	65176255	14766	16.24	4445	4460	4390	5720	3085	4405	4413.94	0.44	576	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	841	-31.21	0.79	12	0.08	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
9	20240329	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	40	2	0.91	17513415	3942	4.33	4445	4460	4410	5720	3085	4405	4442.77	0.44	-263	4501	4452	4411	4362	4321	4477	4387	96	1315	500	2810	5	1	19114432	850	-31.52	0.80	12	0.02	-141.00	5546.00	6840	20230602	-35.01	3690	20231006	20.46	5430	-18.14	20240119	4310	3.13	20240320	6840	-35.01	20230602	3690	20.46	20231006	6.07	N	033320	500	95 억	83837	N	N	N	N
10	20240328	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	0	3	0.00	378770570	86213	100.93	4390	4460	4370	5720	3085	4405	4393.42	0.37	13567	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	842	-31.24	0.79	12	0.45	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
11	20240328	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-10	5	-0.23	368836650	83958	98.29	4390	4460	4370	5720	3085	4405	4393.11	0.37	13851	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.44	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
12	20240328	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-5	5	-0.11	276129190	62926	73.67	4390	4410	4370	5720	3085	4405	4388.16	0.37	2496	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	841	-31.21	0.79	12	0.33	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
13	20240328	130403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-20	5	-0.45	189276790	43127	50.49	4390	4410	4370	5720	3085	4405	4388.82	0.37	3402	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	838	-31.10	0.79	12	0.23	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	4310	1.74	20240320	6840	-35.89	20230602	3690	18.83	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
14	20240328	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4390	-15	5	-0.34	169656835	38653	45.25	4390	4410	4370	5720	3085	4405	4389.23	0.37	3919	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	839	-31.13	0.79	12	0.20	-141.00	5546.00	6840	20230602	-35.82	3690	20231006	18.97	5430	-19.15	20240119	4310	1.86	20240320	6840	-35.82	20230602	3690	18.97	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
15	20240328	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-5	5	-0.11	132695230	30232	35.39	4390	4410	4370	5720	3085	4405	4389.23	0.37	3360	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	841	-31.21	0.79	12	0.16	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
16	20240328	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	0	3	0.00	89870420	20459	23.95	4390	4410	4385	5720	3085	4405	4392.71	0.37	3085	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	842	-31.24	0.79	12	0.11	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
17	20240328	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	0	3	0.00	10482300	2387	2.79	4390	4410	4390	5720	3085	4405	4391.41	0.37	-135	4528	4466	4433	4371	4338	4450	4355	96	1315	500	2810	5	1	19114432	842	-31.24	0.79	12	0.01	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.07	N	033320	500	95 억	70018	N	N	N	N
18	20240327	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	-25	5	-0.56	372996960	84281	156.84	4420	4495	4400	5750	3105	4430	4425.67	0.40	-5514	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	842	-31.24	0.79	12	0.44	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
19	20240327	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	-5	5	-0.11	347036395	78392	145.88	4420	4495	4400	5750	3105	4430	4426.94	0.40	-4729	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	846	-31.38	0.80	12	0.41	-141.00	5546.00	6840	20230602	-35.31	3690	20231006	19.92	5430	-18.51	20240119	4310	2.67	20240320	6840	-35.31	20230602	3690	19.92	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
20	20240327	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4480	50	2	1.13	243362055	54965	102.29	4420	4495	4400	5750	3105	4430	4427.58	0.40	-7904	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	856	-31.77	0.81	12	0.29	-141.00	5546.00	6840	20230602	-34.50	3690	20231006	21.41	5430	-17.50	20240119	4310	3.94	20240320	6840	-34.50	20230602	3690	21.41	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
21	20240327	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	-25	5	-0.56	115628675	26186	48.73	4420	4450	4400	5750	3105	4430	4415.67	0.40	-6476	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	842	-31.24	0.79	12	0.14	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
22	20240327	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	-20	5	-0.45	102529740	23211	43.19	4420	4450	4400	5750	3105	4430	4417.29	0.40	-6291	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	843	-31.28	0.80	12	0.12	-141.00	5546.00	6840	20230602	-35.53	3690	20231006	19.51	5430	-18.78	20240119	4310	2.32	20240320	6840	-35.53	20230602	3690	19.51	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
23	20240327	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	-10	5	-0.23	64941360	14681	27.32	4420	4450	4405	5750	3105	4430	4423.50	0.40	-557	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	845	-31.35	0.80	12	0.08	-141.00	5546.00	6840	20230602	-35.38	3690	20231006	19.78	5430	-18.60	20240119	4310	2.55	20240320	6840	-35.38	20230602	3690	19.78	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
24	20240327	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4435	5	2	0.11	30660570	6924	12.88	4420	4450	4415	5750	3105	4430	4428.16	0.40	-239	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	848	-31.45	0.80	12	0.04	-141.00	5546.00	6840	20230602	-35.16	3690	20231006	20.19	5430	-18.32	20240119	4310	2.90	20240320	6840	-35.16	20230602	3690	20.19	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
25	20240327	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4430	0	3	0.00	3635995	820	1.53	4420	4450	4415	5750	3105	4430	4434.14	0.40	-177	4503	4466	4443	4406	4383	4455	4395	96	1320	500	2830	5	1	19114432	847	-31.42	0.80	12	0.00	-141.00	5546.00	6840	20230602	-35.23	3690	20231006	20.05	5430	-18.42	20240119	4310	2.78	20240320	6840	-35.23	20230602	3690	20.05	20231006	6.16	N	033320	500	95 억	75808	N	N	N	N
26	20240326	150407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4435	-5	5	-0.11	212617820	47848	60.69	4440	4480	4420	5770	3110	4440	4443.61	0.44	-8701	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	848	-31.45	0.80	12	0.25	-141.00	5546.00	6840	20230602	-35.16	3690	20231006	20.19	5430	-18.32	20240119	4310	2.90	20240320	6840	-35.16	20230602	3690	20.19	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
27	20240326	140405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	5	2	0.11	183215035	41221	52.28	4440	4480	4420	5770	3110	4440	4444.70	0.44	-8900	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	850	-31.52	0.80	12	0.22	-141.00	5546.00	6840	20230602	-35.01	3690	20231006	20.46	5430	-18.14	20240119	4310	3.13	20240320	6840	-35.01	20230602	3690	20.46	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
28	20240326	130404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	-20	5	-0.45	158641280	35676	45.25	4440	4480	4420	5770	3110	4440	4446.72	0.44	-10008	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	845	-31.35	0.80	12	0.19	-141.00	5546.00	6840	20230602	-35.38	3690	20231006	19.78	5430	-18.60	20240119	4310	2.55	20240320	6840	-35.38	20230602	3690	19.78	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
29	20240326	120405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	5	2	0.11	112301170	25218	31.98	4440	4480	4430	5770	3110	4440	4453.21	0.44	-4548	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	850	-31.52	0.80	12	0.13	-141.00	5546.00	6840	20230602	-35.01	3690	20231006	20.46	5430	-18.14	20240119	4310	3.13	20240320	6840	-35.01	20230602	3690	20.46	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
30	20240326	110359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4455	15	2	0.34	93844300	21064	26.72	4440	4480	4430	5770	3110	4440	4455.20	0.44	-4525	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	852	-31.60	0.80	12	0.11	-141.00	5546.00	6840	20230602	-34.87	3690	20231006	20.73	5430	-17.96	20240119	4310	3.36	20240320	6840	-34.87	20230602	3690	20.73	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
31	20240326	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4450	10	2	0.23	78578705	17630	22.36	4440	4480	4430	5770	3110	4440	4457.10	0.44	-4398	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	851	-31.56	0.80	12	0.09	-141.00	5546.00	6840	20230602	-34.94	3690	20231006	20.60	5430	-18.05	20240119	4310	3.25	20240320	6840	-34.94	20230602	3690	20.60	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
32	20240326	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4445	5	2	0.11	12681780	2856	3.62	4440	4445	4430	5770	3110	4440	4440.40	0.44	-779	4513	4476	4433	4396	4353	4495	4415	96	1330	500	2840	5	1	19114432	850	-31.52	0.80	12	0.01	-141.00	5546.00	6840	20230602	-35.01	3690	20231006	20.46	5430	-18.14	20240119	4310	3.13	20240320	6840	-35.01	20230602	3690	20.46	20231006	6.18	N	033320	500	95 억	83822	N	N	N	N
33	20240325	160417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	30	2	0.68	347858380	78626	131.94	4405	4470	4390	5730	3090	4410	4424.21	0.40	7888	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	849	-31.49	0.80	12	0.41	-141.00	5546.00	6840	20230602	-35.09	3690	20231006	20.33	5430	-18.23	20240119	4310	3.02	20240320	6840	-35.09	20230602	3690	20.33	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
34	20240325	150420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	15	2	0.34	260747830	58999	99.01	4405	4440	4390	5730	3090	4410	4419.53	0.40	7511	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	846	-31.38	0.80	12	0.31	-141.00	5546.00	6840	20230602	-35.31	3690	20231006	19.92	5430	-18.51	20240119	4310	2.67	20240320	6840	-35.31	20230602	3690	19.92	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
35	20240325	140419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4430	20	2	0.45	223400510	50573	84.87	4405	4440	4390	5730	3090	4410	4417.39	0.40	6685	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	847	-31.42	0.80	12	0.26	-141.00	5546.00	6840	20230602	-35.23	3690	20231006	20.05	5430	-18.42	20240119	4310	2.78	20240320	6840	-35.23	20230602	3690	20.05	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
36	20240325	130420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	30	2	0.68	205103285	46438	77.93	4405	4440	4390	5730	3090	4410	4416.71	0.40	7736	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	849	-31.49	0.80	12	0.24	-141.00	5546.00	6840	20230602	-35.09	3690	20231006	20.33	5430	-18.23	20240119	4310	3.02	20240320	6840	-35.09	20230602	3690	20.33	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
37	20240325	120424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4430	20	2	0.45	160473005	36369	61.03	4405	4430	4390	5730	3090	4410	4412.36	0.40	8576	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	847	-31.42	0.80	12	0.19	-141.00	5546.00	6840	20230602	-35.23	3690	20231006	20.05	5430	-18.42	20240119	4310	2.78	20240320	6840	-35.23	20230602	3690	20.05	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
38	20240325	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	0	3	0.00	102657880	23291	39.08	4405	4425	4390	5730	3090	4410	4407.62	0.40	2935	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	843	-31.28	0.80	12	0.12	-141.00	5546.00	6840	20230602	-35.53	3690	20231006	19.51	5430	-18.78	20240119	4310	2.32	20240320	6840	-35.53	20230602	3690	19.51	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
39	20240325	100419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	5	2	0.11	87904920	19946	33.47	4405	4425	4390	5730	3090	4410	4407.15	0.40	1737	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	844	-31.31	0.80	12	0.10	-141.00	5546.00	6840	20230602	-35.45	3690	20231006	19.65	5430	-18.69	20240119	4310	2.44	20240320	6840	-35.45	20230602	3690	19.65	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
40	20240325	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-10	5	-0.23	6142925	1395	2.34	4405	4405	4400	5730	3090	4410	4403.53	0.40	0	4450	4430	4395	4375	4340	4440	4385	96	1320	500	2820	5	1	19114432	841	-31.21	0.79	12	0.01	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.23	N	033320	500	95 억	76002	N	N	N	N
41	20240322	160417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	15	2	0.34	255547385	58192	74.65	4405	4415	4360	5710	3080	4395	4391.45	0.35	9848	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	843	-31.28	0.80	12	0.30	-141.00	5546.00	6840	20230602	-35.53	3690	20231006	19.51	5430	-18.78	20240119	4310	2.32	20240320	6840	-35.53	20230602	3690	19.51	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
42	20240322	150422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	10	2	0.23	239552935	54559	69.99	4405	4415	4360	5710	3080	4395	4390.71	0.35	10351	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	842	-31.24	0.79	12	0.29	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
43	20240322	140416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	0	3	0.00	225998355	51476	66.03	4405	4415	4360	5710	3080	4395	4390.36	0.35	10821	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.27	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
44	20240322	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	10	2	0.23	216048180	49211	63.13	4405	4415	4360	5710	3080	4395	4390.24	0.35	10805	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	842	-31.24	0.79	12	0.26	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
45	20240322	120414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	5	2	0.11	189635215	43211	55.43	4405	4415	4360	5710	3080	4395	4388.59	0.35	8024	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	841	-31.21	0.79	12	0.23	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
46	20240322	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	0	3	0.00	140924160	32155	41.25	4405	4410	4360	5710	3080	4395	4382.65	0.35	2865	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.17	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
47	20240322	100417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4380	-15	5	-0.34	96354095	21993	28.21	4405	4410	4360	5710	3080	4395	4381.12	0.35	-1698	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	837	-31.06	0.79	12	0.12	-141.00	5546.00	6840	20230602	-35.96	3690	20231006	18.70	5430	-19.34	20240119	4310	1.62	20240320	6840	-35.96	20230602	3690	18.70	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
48	20240322	090415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	0	3	0.00	20924800	4757	6.10	4405	4410	4390	5710	3080	4395	4398.75	0.35	-1963	4475	4435	4380	4340	4285	4455	4360	96	1315	500	2810	5	1	19114432	840	-31.17	0.79	12	0.02	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.29	N	033320	500	95 억	66154	N	N	N	N
49	20240321	160416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	80	2	1.85	336724515	76796	87.34	4330	4420	4325	5600	3025	4315	4385.03	0.23	21461	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	840	-31.17	0.79	12	0.40	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
50	20240321	150416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	80	2	1.85	317941520	72521	82.48	4330	4420	4325	5600	3025	4315	4384.59	0.23	21424	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	840	-31.17	0.79	12	0.38	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4310	1.97	20240320	6840	-35.75	20230602	3690	19.11	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
51	20240321	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4390	75	2	1.74	295379305	67382	76.63	4330	4420	4325	5600	3025	4315	4384.15	0.23	20643	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	839	-31.13	0.79	12	0.35	-141.00	5546.00	6840	20230602	-35.82	3690	20231006	18.97	5430	-19.15	20240119	4310	1.86	20240320	6840	-35.82	20230602	3690	18.97	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
52	20240321	130414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4390	75	2	1.74	274057040	62520	71.10	4330	4420	4325	5600	3025	4315	4384.04	0.23	19449	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	839	-31.13	0.79	12	0.33	-141.00	5546.00	6840	20230602	-35.82	3690	20231006	18.97	5430	-19.15	20240119	4310	1.86	20240320	6840	-35.82	20230602	3690	18.97	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
53	20240321	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	70	2	1.62	243482075	55537	63.16	4330	4420	4325	5600	3025	4315	4384.74	0.23	19556	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	838	-31.10	0.79	12	0.29	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	4310	1.74	20240320	6840	-35.89	20230602	3690	18.83	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
54	20240321	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4405	90	2	2.09	221853170	50611	57.56	4330	4420	4325	5600	3025	4315	4384.15	0.23	19010	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	842	-31.24	0.79	12	0.26	-141.00	5546.00	6840	20230602	-35.60	3690	20231006	19.38	5430	-18.88	20240119	4310	2.20	20240320	6840	-35.60	20230602	3690	19.38	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
55	20240321	100416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	85	2	1.97	160126910	36565	41.59	4330	4420	4325	5600	3025	4315	4380.09	0.23	18261	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	841	-31.21	0.79	12	0.19	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4310	2.09	20240320	6840	-35.67	20230602	3690	19.24	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
56	20240321	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4380	65	2	1.51	64157995	14743	16.77	4330	4400	4325	5600	3025	4315	4353.00	0.23	7314	4398	4356	4333	4291	4268	4345	4280	96	1285	500	2760	5	1	19114432	837	-31.06	0.79	12	0.08	-141.00	5546.00	6840	20230602	-35.96	3690	20231006	18.70	5430	-19.34	20240119	4310	1.62	20240320	6840	-35.96	20230602	3690	18.70	20231006	6.29	N	033320	500	95 억	44694	N	N	N	N
57	20240320	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4315	-20	5	-0.46	306935580	70755	67.98	4335	4375	4310	5630	3035	4335	4338.11	0.24	-2087	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	825	-30.60	0.78	12	0.37	-141.00	5546.00	6840	20230602	-36.92	3690	20231006	16.94	5430	-20.53	20240119	4310	0.12	20240320	6840	-36.92	20230602	3690	16.94	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
58	20240320	150414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	0	3	0.00	239135250	55061	52.90	4335	4375	4320	5630	3035	4335	4343.10	0.24	-3381	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	829	-30.74	0.78	12	0.29	-141.00	5546.00	6840	20230602	-36.62	3690	20231006	17.48	5430	-20.17	20240119	4320	0.35	20240320	6840	-36.62	20230602	3690	17.48	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
59	20240320	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4365	30	2	0.69	192645205	44354	42.61	4335	4375	4320	5630	3035	4335	4343.36	0.24	-7950	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	834	-30.96	0.79	12	0.23	-141.00	5546.00	6840	20230602	-36.18	3690	20231006	18.29	5430	-19.61	20240119	4320	1.04	20240320	6840	-36.18	20230602	3690	18.29	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
60	20240320	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4345	10	2	0.23	175212900	40350	38.77	4335	4375	4320	5630	3035	4335	4342.33	0.24	-8393	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	831	-30.82	0.78	12	0.21	-141.00	5546.00	6840	20230602	-36.48	3690	20231006	17.75	5430	-19.98	20240119	4320	0.58	20240320	6840	-36.48	20230602	3690	17.75	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
61	20240320	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	0	3	0.00	134575515	30984	29.77	4335	4375	4320	5630	3035	4335	4343.39	0.24	-7721	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	829	-30.74	0.78	12	0.16	-141.00	5546.00	6840	20230602	-36.62	3690	20231006	17.48	5430	-20.17	20240119	4320	0.35	20240320	6840	-36.62	20230602	3690	17.48	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
62	20240320	110416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4345	10	2	0.23	86303745	19853	19.07	4335	4375	4330	5630	3035	4335	4347.14	0.24	-5257	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	831	-30.82	0.78	12	0.10	-141.00	5546.00	6840	20230602	-36.48	3690	20231006	17.75	5430	-19.98	20240119	4325	0.46	20240319	6840	-36.48	20230602	3690	17.75	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
63	20240320	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4355	20	2	0.46	40138745	9218	8.86	4335	4375	4330	5630	3035	4335	4354.39	0.24	-3981	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	832	-30.89	0.79	12	0.05	-141.00	5546.00	6840	20230602	-36.33	3690	20231006	18.02	5430	-19.80	20240119	4325	0.69	20240319	6840	-36.33	20230602	3690	18.02	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
64	20240320	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4365	30	2	0.69	4618365	1064	1.02	4335	4375	4330	5630	3035	4335	4340.57	0.24	193	4448	4391	4358	4301	4268	4375	4285	96	1295	500	2770	5	1	19114432	834	-30.96	0.79	12	0.01	-141.00	5546.00	6840	20230602	-36.18	3690	20231006	18.29	5430	-19.61	20240119	4325	0.92	20240319	6840	-36.18	20230602	3690	18.29	20231006	6.42	N	033320	500	95 억	46781	N	N	N	N
65	20240319	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	-75	5	-1.70	453619940	103893	84.42	4410	4415	4325	5730	3090	4410	4366.24	0.28	-6971	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	829	-30.74	0.78	12	0.54	-141.00	5546.00	6840	20230602	-36.62	3690	20231006	17.48	5430	-20.17	20240119	4325	0.23	20240319	6840	-36.62	20230602	3690	17.48	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
66	20240319	150414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4335	-75	5	-1.70	436149470	99865	81.14	4410	4415	4325	5730	3090	4410	4367.39	0.28	-6819	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	829	-30.74	0.78	12	0.52	-141.00	5546.00	6840	20230602	-36.62	3690	20231006	17.48	5430	-20.17	20240119	4325	0.23	20240319	6840	-36.62	20230602	3690	17.48	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
67	20240319	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4355	-55	5	-1.25	410646295	93978	76.36	4410	4415	4325	5730	3090	4410	4369.60	0.28	-6478	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	832	-30.89	0.79	12	0.49	-141.00	5546.00	6840	20230602	-36.33	3690	20231006	18.02	5430	-19.80	20240119	4325	0.69	20240319	6840	-36.33	20230602	3690	18.02	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
68	20240319	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4350	-60	5	-1.36	313328410	71548	58.14	4410	4415	4350	5730	3090	4410	4379.28	0.28	-5824	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	831	-30.85	0.78	12	0.37	-141.00	5546.00	6840	20230602	-36.40	3690	20231006	17.89	5430	-19.89	20240119	4350	0.00	20240319	6840	-36.40	20230602	3690	17.89	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
69	20240319	120413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4370	-40	5	-0.91	233823100	53325	43.33	4410	4415	4370	5730	3090	4410	4384.87	0.28	-1270	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	835	-30.99	0.79	12	0.28	-141.00	5546.00	6840	20230602	-36.11	3690	20231006	18.43	5430	-19.52	20240119	4370	0.00	20240319	6840	-36.11	20230602	3690	18.43	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
70	20240319	110413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4380	-30	5	-0.68	190448830	43412	35.27	4410	4415	4370	5730	3090	4410	4387.01	0.28	-1007	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	837	-31.06	0.79	12	0.23	-141.00	5546.00	6840	20230602	-35.96	3690	20231006	18.70	5430	-19.34	20240119	4370	0.23	20240319	6840	-35.96	20230602	3690	18.70	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
71	20240319	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4385	-25	5	-0.57	136442795	31082	25.26	4410	4415	4370	5730	3090	4410	4389.77	0.28	-902	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	838	-31.10	0.79	12	0.16	-141.00	5546.00	6840	20230602	-35.89	3690	20231006	18.83	5430	-19.24	20240119	4370	0.34	20240319	6840	-35.89	20230602	3690	18.83	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
72	20240319	090412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4395	-15	5	-0.34	32063485	7283	5.92	4410	4415	4395	5730	3090	4410	4402.51	0.28	-1563	4470	4440	4420	4390	4370	4435	4385	96	1320	500	2820	5	1	19114432	840	-31.17	0.79	12	0.04	-141.00	5546.00	6840	20230602	-35.75	3690	20231006	19.11	5430	-19.06	20240119	4395	0.00	20240319	6840	-35.75	20230602	3690	19.11	20231006	6.47	N	033320	500	95 억	53752	N	N	N	N
73	20240318	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	0	3	0.00	481169355	109078	54.61	4410	4450	4400	5730	3090	4410	4411.25	0.24	8713	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	843	-31.28	0.80	12	0.57	-141.00	5546.00	6840	20230602	-35.53	3690	20231006	19.51	5430	-18.78	20240119	4400	0.23	20240318	6840	-35.53	20230602	3690	19.51	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
74	20240318	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4400	-10	5	-0.23	446303350	101170	50.65	4410	4450	4400	5730	3090	4410	4411.42	0.24	7717	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	841	-31.21	0.79	12	0.53	-141.00	5546.00	6840	20230602	-35.67	3690	20231006	19.24	5430	-18.97	20240119	4400	0.00	20240318	6840	-35.67	20230602	3690	19.24	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
75	20240318	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	5	2	0.11	267683615	60619	30.35	4410	4450	4400	5730	3090	4410	4415.84	0.24	7106	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	844	-31.31	0.80	12	0.32	-141.00	5546.00	6840	20230602	-35.45	3690	20231006	19.65	5430	-18.69	20240119	4400	0.34	20240318	6840	-35.45	20230602	3690	19.65	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
76	20240318	130411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	15	2	0.34	214256455	48523	24.29	4410	4450	4400	5730	3090	4410	4415.56	0.24	6767	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	846	-31.38	0.80	12	0.25	-141.00	5546.00	6840	20230602	-35.31	3690	20231006	19.92	5430	-18.51	20240119	4400	0.57	20240318	6840	-35.31	20230602	3690	19.92	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
77	20240318	120409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4430	20	2	0.45	206037845	46667	23.36	4410	4450	4400	5730	3090	4410	4415.07	0.24	6749	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	847	-31.42	0.80	12	0.24	-141.00	5546.00	6840	20230602	-35.23	3690	20231006	20.05	5430	-18.42	20240119	4400	0.68	20240318	6840	-35.23	20230602	3690	20.05	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
78	20240318	110412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	10	2	0.23	194978940	44165	22.11	4410	4450	4400	5730	3090	4410	4414.78	0.24	6478	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	845	-31.35	0.80	12	0.23	-141.00	5546.00	6840	20230602	-35.38	3690	20231006	19.78	5430	-18.60	20240119	4400	0.45	20240318	6840	-35.38	20230602	3690	19.78	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
79	20240318	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	15	2	0.34	118816485	26915	13.47	4410	4450	4400	5730	3090	4410	4414.51	0.24	751	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	846	-31.38	0.80	12	0.14	-141.00	5546.00	6840	20230602	-35.31	3690	20231006	19.92	5430	-18.51	20240119	4400	0.57	20240318	6840	-35.31	20230602	3690	19.92	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
80	20240318	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	5	2	0.11	13149580	2977	1.49	4410	4450	4410	5730	3090	4410	4417.06	0.24	986	4610	4510	4460	4360	4310	4485	4335	96	1320	500	2820	5	1	19114432	844	-31.31	0.80	12	0.02	-141.00	5546.00	6840	20230602	-35.45	3690	20231006	19.65	5430	-18.69	20240119	4410	0.11	20240318	6840	-35.45	20230602	3690	19.65	20231006	6.45	N	033320	500	95 억	45039	N	N	N	N
81	20240315	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4410	-145	5	-3.18	883250775	199016	131.35	4560	4560	4410	5920	3190	4555	4438.05	0.37	-25671	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	843	294.00	0.78	12	1.04	15.00	5687.00	6840	20230602	-35.53	3690	20231006	19.51	5430	-18.78	20240119	4410	0.00	20240315	6840	-35.53	20230602	3690	19.51	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
82	20240315	150348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4420	-135	5	-2.96	831554925	187305	123.62	4560	4560	4410	5920	3190	4555	4439.51	0.37	-24647	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	845	294.67	0.78	12	0.98	15.00	5687.00	6840	20230602	-35.38	3690	20231006	19.78	5430	-18.60	20240119	4410	0.23	20240315	6840	-35.38	20230602	3690	19.78	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
83	20240315	140346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4415	-140	5	-3.07	761964435	171543	113.22	4560	4560	4410	5920	3190	4555	4441.76	0.37	-23133	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	844	294.33	0.78	12	0.90	15.00	5687.00	6840	20230602	-35.45	3690	20231006	19.65	5430	-18.69	20240119	4410	0.11	20240315	6840	-35.45	20230602	3690	19.65	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
84	20240315	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4440	-115	5	-2.52	594142300	133624	88.19	4560	4560	4410	5920	3190	4555	4446.29	0.37	-13704	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	849	296.00	0.78	12	0.70	15.00	5687.00	6840	20230602	-35.09	3690	20231006	20.33	5430	-18.23	20240119	4410	0.68	20240315	6840	-35.09	20230602	3690	20.33	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
85	20240315	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4425	-130	5	-2.85	544653905	122456	80.82	4560	4560	4410	5920	3190	4555	4447.66	0.37	-6254	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	846	295.00	0.78	12	0.64	15.00	5687.00	6840	20230602	-35.31	3690	20231006	19.92	5430	-18.51	20240119	4410	0.34	20240315	6840	-35.31	20230602	3690	19.92	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
86	20240315	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4455	-100	5	-2.20	455036875	102240	67.48	4560	4560	4410	5920	3190	4555	4450.57	0.37	-4146	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	852	297.00	0.78	12	0.53	15.00	5687.00	6840	20230602	-34.87	3690	20231006	20.73	5430	-17.96	20240119	4410	1.02	20240315	6840	-34.87	20230602	3690	20.73	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
87	20240315	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4460	-95	5	-2.09	372679065	83723	55.26	4560	4560	4410	5920	3190	4555	4451.21	0.37	-5908	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	853	297.33	0.78	12	0.44	15.00	5687.00	6840	20230602	-34.80	3690	20231006	20.87	5430	-17.86	20240119	4410	1.13	20240315	6840	-34.80	20230602	3690	20.87	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
88	20240315	090408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4500	-55	5	-1.21	51916885	11553	7.62	4560	4560	4410	5920	3190	4555	4493.26	0.37	46	4725	4640	4590	4505	4455	4615	4480	96	1365	500	2910	5	1	19114432	860	300.00	0.79	12	0.06	15.00	5687.00	6840	20230602	-34.21	3690	20231006	21.95	5430	-17.13	20240119	4410	2.04	20240315	6840	-34.21	20230602	3690	21.95	20231006	6.46	N	033320	500	95 억	70711	N	N	N	N
89	20240314	160402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4555	-95	5	-2.04	692847630	151186	123.34	4650	4675	4540	6040	3255	4650	4582.78	0.45	-16127	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	871	303.67	0.80	12	0.79	15.00	5687.00	6840	20230602	-33.41	3690	20231006	23.44	5430	-16.11	20240119	4525	0.66	20240311	6840	-33.41	20230602	3690	23.44	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
90	20240314	150405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4560	-90	5	-1.94	636766180	138868	113.29	4650	4675	4540	6040	3255	4650	4585.41	0.45	-17585	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	872	304.00	0.80	12	0.73	15.00	5687.00	6840	20230602	-33.33	3690	20231006	23.58	5430	-16.02	20240119	4525	0.77	20240311	6840	-33.33	20230602	3690	23.58	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
91	20240314	140404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4600	-50	5	-1.08	503553600	109692	89.49	4650	4675	4540	6040	3255	4650	4590.61	0.45	-26804	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	879	306.67	0.81	12	0.57	15.00	5687.00	6840	20230602	-32.75	3690	20231006	24.66	5430	-15.29	20240119	4525	1.66	20240311	6840	-32.75	20230602	3690	24.66	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
92	20240314	130404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4585	-65	5	-1.40	457296205	99612	81.27	4650	4675	4540	6040	3255	4650	4590.77	0.45	-26601	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	876	305.67	0.81	12	0.52	15.00	5687.00	6840	20230602	-32.97	3690	20231006	24.25	5430	-15.56	20240119	4525	1.33	20240311	6840	-32.97	20230602	3690	24.25	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
93	20240314	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4600	-50	5	-1.08	429323550	93521	76.30	4650	4675	4540	6040	3255	4650	4590.66	0.45	-26297	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	879	306.67	0.81	12	0.49	15.00	5687.00	6840	20230602	-32.75	3690	20231006	24.66	5430	-15.29	20240119	4525	1.66	20240311	6840	-32.75	20230602	3690	24.66	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
94	20240314	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4575	-75	5	-1.61	405462620	88318	72.05	4650	4675	4540	6040	3255	4650	4590.94	0.45	-26256	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	874	305.00	0.80	12	0.46	15.00	5687.00	6840	20230602	-33.11	3690	20231006	23.98	5430	-15.75	20240119	4525	1.10	20240311	6840	-33.11	20230602	3690	23.98	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
95	20240314	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4575	-75	5	-1.61	319531465	69465	56.67	4650	4675	4550	6040	3255	4650	4599.89	0.45	-22320	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	874	305.00	0.80	12	0.36	15.00	5687.00	6840	20230602	-33.11	3690	20231006	23.98	5430	-15.75	20240119	4525	1.10	20240311	6840	-33.11	20230602	3690	23.98	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
96	20240314	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4655	5	2	0.11	21715325	4665	3.81	4650	4675	4650	6040	3255	4650	4654.95	0.45	1161	4730	4690	4620	4580	4510	4710	4600	96	1390	500	2970	5	1	19114432	890	310.33	0.82	12	0.02	15.00	5687.00	6840	20230602	-31.94	3690	20231006	26.15	5430	-14.27	20240119	4525	2.87	20240311	6840	-31.94	20230602	3690	26.15	20231006	6.44	N	033320	500	95 억	86838	N	N	N	N
97	20240313	160401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4650	110	2	2.42	566159065	122384	92.66	4565	4660	4550	5900	3180	4540	4626.03	0.44	2722	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	889	310.00	0.82	12	0.64	15.00	5687.00	6840	20230602	-32.02	3690	20231006	26.02	5430	-14.36	20240119	4525	2.76	20240311	6840	-32.02	20230602	3690	26.02	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
98	20240313	150400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4655	115	2	2.53	539624390	116668	88.33	4565	4660	4550	5900	3180	4540	4625.30	0.44	1912	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	890	310.33	0.82	12	0.61	15.00	5687.00	6840	20230602	-31.94	3690	20231006	26.15	5430	-14.27	20240119	4525	2.87	20240311	6840	-31.94	20230602	3690	26.15	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
99	20240313	140404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4640	100	2	2.20	434823920	94035	71.19	4565	4660	4550	5900	3180	4540	4624.06	0.44	-5813	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	887	309.33	0.82	12	0.49	15.00	5687.00	6840	20230602	-32.16	3690	20231006	25.75	5430	-14.55	20240119	4525	2.54	20240311	6840	-32.16	20230602	3690	25.75	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
100	20240313	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	105	2	2.31	336216010	72734	55.07	4565	4660	4550	5900	3180	4540	4622.54	0.44	211	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	888	309.67	0.82	12	0.38	15.00	5687.00	6840	20230602	-32.09	3690	20231006	25.88	5430	-14.46	20240119	4525	2.65	20240311	6840	-32.09	20230602	3690	25.88	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
101	20240313	120402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	95	2	2.09	300821855	65105	49.29	4565	4660	4550	5900	3180	4540	4620.56	0.44	796	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	886	309.00	0.82	12	0.34	15.00	5687.00	6840	20230602	-32.24	3690	20231006	25.61	5430	-14.64	20240119	4525	2.43	20240311	6840	-32.24	20230602	3690	25.61	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
102	20240313	110401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	95	2	2.09	260679920	56441	42.73	4565	4660	4550	5900	3180	4540	4618.63	0.44	414	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	886	309.00	0.82	12	0.30	15.00	5687.00	6840	20230602	-32.24	3690	20231006	25.61	5430	-14.64	20240119	4525	2.43	20240311	6840	-32.24	20230602	3690	25.61	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
103	20240313	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4630	90	2	1.98	191276295	41488	31.41	4565	4655	4550	5900	3180	4540	4610.40	0.44	-32	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	885	308.67	0.81	12	0.22	15.00	5687.00	6840	20230602	-32.31	3690	20231006	25.47	5430	-14.73	20240119	4525	2.32	20240311	6840	-32.31	20230602	3690	25.47	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
104	20240313	090401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4570	30	2	0.66	1835225	403	0.31	4565	4570	4550	5900	3180	4540	4553.91	0.44	-9	4620	4580	4555	4515	4490	4567	4502	96	1360	500	2900	5	1	19114432	874	304.67	0.80	12	0.00	15.00	5687.00	6840	20230602	-33.19	3690	20231006	23.85	5430	-15.84	20240119	4525	0.99	20240311	6840	-33.19	20230602	3690	23.85	20231006	6.54	N	033320	500	95 억	84716	N	N	N	N
105	20240312	160356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4540	5	2	0.11	597061935	130998	90.85	4580	4595	4530	5890	3175	4535	4557.89	0.43	2299	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	868	302.67	0.80	12	0.69	15.00	5687.00	6840	20230602	-33.63	3690	20231006	23.04	5430	-16.39	20240119	4525	0.33	20240311	6840	-33.63	20230602	3690	23.04	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
106	20240312	150356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4555	20	2	0.44	558003745	122402	84.89	4580	4595	4530	5890	3175	4535	4558.78	0.43	6	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	871	303.67	0.80	12	0.64	15.00	5687.00	6840	20230602	-33.41	3690	20231006	23.44	5430	-16.11	20240119	4525	0.66	20240311	6840	-33.41	20230602	3690	23.44	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
107	20240312	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4580	45	2	0.99	402290360	88171	61.15	4580	4595	4530	5890	3175	4535	4562.62	0.43	-1977	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	875	305.33	0.81	12	0.46	15.00	5687.00	6840	20230602	-33.04	3690	20231006	24.12	5430	-15.65	20240119	4525	1.22	20240311	6840	-33.04	20230602	3690	24.12	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
108	20240312	130344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4560	25	2	0.55	340358525	74628	51.76	4580	4595	4530	5890	3175	4535	4560.73	0.43	-2190	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	872	304.00	0.80	12	0.39	15.00	5687.00	6840	20230602	-33.33	3690	20231006	23.58	5430	-16.02	20240119	4525	0.77	20240311	6840	-33.33	20230602	3690	23.58	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
109	20240312	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4560	25	2	0.55	290932590	63785	44.24	4580	4595	4530	5890	3175	4535	4561.14	0.43	-3351	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	872	304.00	0.80	12	0.33	15.00	5687.00	6840	20230602	-33.33	3690	20231006	23.58	5430	-16.02	20240119	4525	0.77	20240311	6840	-33.33	20230602	3690	23.58	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
110	20240312	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4570	35	2	0.77	232611320	51007	35.38	4580	4595	4530	5890	3175	4535	4560.38	0.43	-983	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	874	304.67	0.80	12	0.27	15.00	5687.00	6840	20230602	-33.19	3690	20231006	23.85	5430	-15.84	20240119	4525	0.99	20240311	6840	-33.19	20230602	3690	23.85	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
111	20240312	100357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4575	40	2	0.88	158566475	34826	24.15	4580	4595	4530	5890	3175	4535	4553.11	0.43	-3407	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	874	305.00	0.80	12	0.18	15.00	5687.00	6840	20230602	-33.11	3690	20231006	23.98	5430	-15.75	20240119	4525	1.10	20240311	6840	-33.11	20230602	3690	23.98	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
112	20240312	090356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4565	30	2	0.66	20225295	4416	3.06	4580	4595	4565	5890	3175	4535	4580.00	0.43	-1242	4661	4597	4561	4497	4461	4580	4480	96	1355	500	2900	5	1	19114432	873	304.33	0.80	12	0.02	15.00	5687.00	6840	20230602	-33.26	3690	20231006	23.71	5430	-15.93	20240119	4525	0.88	20240311	6840	-33.26	20230602	3690	23.71	20231006	6.51	N	033320	500	95 억	82214	N	N	N	N
113	20240311	160355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4535	-45	5	-0.98	643611560	141270	86.49	4625	4625	4525	5950	3210	4580	4555.92	0.60	-32519	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	867	302.33	0.80	12	0.74	15.00	5687.00	6840	20230602	-33.70	3690	20231006	22.90	5430	-16.48	20240119	4525	0.22	20240311	6840	-33.70	20230602	3690	22.90	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
114	20240311	150356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4540	-40	5	-0.87	582362295	127760	78.22	4625	4625	4525	5950	3210	4580	4558.19	0.60	-33063	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	868	302.67	0.80	12	0.67	15.00	5687.00	6840	20230602	-33.63	3690	20231006	23.04	5430	-16.39	20240119	4525	0.33	20240311	6840	-33.63	20230602	3690	23.04	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
115	20240311	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4550	-30	5	-0.66	480452565	105322	64.48	4625	4625	4525	5950	3210	4580	4561.68	0.60	-27617	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	870	303.33	0.80	12	0.55	15.00	5687.00	6840	20230602	-33.48	3690	20231006	23.31	5430	-16.21	20240119	4525	0.55	20240311	6840	-33.48	20230602	3690	23.31	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
116	20240311	130357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4560	-20	5	-0.44	460295260	100889	61.77	4625	4625	4525	5950	3210	4580	4562.32	0.60	-27380	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	872	304.00	0.80	12	0.53	15.00	5687.00	6840	20230602	-33.33	3690	20231006	23.58	5430	-16.02	20240119	4525	0.77	20240311	6840	-33.33	20230602	3690	23.58	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
117	20240311	120357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4550	-30	5	-0.66	399469250	87505	53.58	4625	4625	4525	5950	3210	4580	4565.04	0.60	-27267	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	870	303.33	0.80	12	0.46	15.00	5687.00	6840	20230602	-33.48	3690	20231006	23.31	5430	-16.21	20240119	4525	0.55	20240311	6840	-33.48	20230602	3690	23.31	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
118	20240311	110353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4550	-30	5	-0.66	317533060	69500	42.55	4625	4625	4525	5950	3210	4580	4568.76	0.60	-27805	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	870	303.33	0.80	12	0.36	15.00	5687.00	6840	20230602	-33.48	3690	20231006	23.31	5430	-16.21	20240119	4525	0.55	20240311	6840	-33.48	20230602	3690	23.31	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
119	20240311	100349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4560	-20	5	-0.44	242477930	53050	32.48	4625	4625	4525	5950	3210	4580	4570.67	0.60	-24228	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	872	304.00	0.80	12	0.28	15.00	5687.00	6840	20230602	-33.33	3690	20231006	23.58	5430	-16.02	20240119	4525	0.77	20240311	6840	-33.33	20230602	3690	23.58	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
120	20240311	090352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4575	-5	5	-0.11	52525740	11418	6.99	4625	4625	4565	5950	3210	4580	4600.98	0.60	-5735	4806	4692	4636	4522	4466	4665	4495	96	1370	500	2930	5	1	19114432	874	305.00	0.80	12	0.06	15.00	5687.00	6840	20230602	-33.11	3690	20231006	23.98	5430	-15.75	20240119	4530	0.99	20240206	6840	-33.11	20230602	3690	23.98	20231006	6.54	N	033320	500	95 억	114732	N	N	N	N
121	20240308	160354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4580	-45	5	-0.97	754928765	161677	87.47	4650	4750	4580	6010	3240	4625	4670.23	0.65	-9604	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	875	305.33	0.81	12	0.85	15.00	5687.00	6840	20230602	-33.04	3690	20231006	24.12	5430	-15.65	20240119	4530	1.10	20240206	6840	-33.04	20230602	3690	24.12	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
122	20240308	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4600	-25	5	-0.54	636586275	135891	73.52	4650	4750	4600	6010	3240	4625	4684.54	0.65	-13432	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	879	306.67	0.81	12	0.71	15.00	5687.00	6840	20230602	-32.75	3690	20231006	24.66	5430	-15.29	20240119	4530	1.55	20240206	6840	-32.75	20230602	3690	24.66	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
123	20240308	140352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	35	2	0.76	486021720	103343	55.91	4650	4750	4650	6010	3240	4625	4703.00	0.65	-10220	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	891	310.67	0.82	12	0.54	15.00	5687.00	6840	20230602	-31.87	3690	20231006	26.29	5430	-14.18	20240119	4530	2.87	20240206	6840	-31.87	20230602	3690	26.29	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
124	20240308	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4700	75	2	1.62	448092315	95206	51.51	4650	4750	4650	6010	3240	4625	4706.56	0.65	-5734	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	898	313.33	0.83	12	0.50	15.00	5687.00	6840	20230602	-31.29	3690	20231006	27.37	5430	-13.44	20240119	4530	3.75	20240206	6840	-31.29	20230602	3690	27.37	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
125	20240308	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4700	75	2	1.62	243829250	51790	28.02	4650	4750	4650	6010	3240	4625	4708.04	0.65	3332	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	898	313.33	0.83	12	0.27	15.00	5687.00	6840	20230602	-31.29	3690	20231006	27.37	5430	-13.44	20240119	4530	3.75	20240206	6840	-31.29	20230602	3690	27.37	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
126	20240308	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	85	2	1.84	204050550	43340	23.45	4650	4750	4650	6010	3240	4625	4708.13	0.65	6761	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	900	314.00	0.83	12	0.23	15.00	5687.00	6840	20230602	-31.14	3690	20231006	27.64	5430	-13.26	20240119	4530	3.97	20240206	6840	-31.14	20230602	3690	27.64	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
127	20240308	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4710	85	2	1.84	173469565	36849	19.94	4650	4750	4650	6010	3240	4625	4707.58	0.65	8171	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	900	314.00	0.83	12	0.19	15.00	5687.00	6840	20230602	-31.14	3690	20231006	27.64	5430	-13.26	20240119	4530	3.97	20240206	6840	-31.14	20230602	3690	27.64	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
128	20240308	090349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4690	65	2	1.41	64191460	13639	7.38	4650	4750	4650	6010	3240	4625	4706.46	0.65	6199	4841	4732	4676	4567	4511	4705	4540	96	1385	500	2960	5	1	19114432	896	312.67	0.82	12	0.07	15.00	5687.00	6840	20230602	-31.43	3690	20231006	27.10	5430	-13.63	20240119	4530	3.53	20240206	6840	-31.43	20230602	3690	27.10	20231006	6.35	N	033320	500	95 억	124336	N	N	N	N
129	20240307	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4625	-125	5	-2.63	854786970	182823	55.81	4755	4785	4620	6170	3325	4750	4675.48	0.76	-19978	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	884	308.33	0.81	12	0.96	15.00	5687.00	6840	20230602	-32.38	3690	20231006	25.34	5430	-14.83	20240119	4530	2.10	20240206	6840	-32.38	20230602	3690	25.34	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
130	20240307	150335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4650	-100	5	-2.11	767816585	164064	50.09	4755	4785	4620	6170	3325	4750	4679.97	0.76	-23596	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	889	310.00	0.82	12	0.86	15.00	5687.00	6840	20230602	-32.02	3690	20231006	26.02	5430	-14.36	20240119	4530	2.65	20240206	6840	-32.02	20230602	3690	26.02	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
131	20240307	140345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4660	-90	5	-1.89	729787445	155900	47.59	4755	4785	4620	6170	3325	4750	4681.11	0.76	-21114	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	891	310.67	0.82	12	0.82	15.00	5687.00	6840	20230602	-31.87	3690	20231006	26.29	5430	-14.18	20240119	4530	2.87	20240206	6840	-31.87	20230602	3690	26.29	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
132	20240307	130348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4645	-105	5	-2.21	659836475	140926	43.02	4755	4785	4620	6170	3325	4750	4682.13	0.76	-20451	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	888	309.67	0.82	12	0.74	15.00	5687.00	6840	20230602	-32.09	3690	20231006	25.88	5430	-14.46	20240119	4530	2.54	20240206	6840	-32.09	20230602	3690	25.88	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
133	20240307	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4635	-115	5	-2.42	586750705	125146	38.20	4755	4785	4620	6170	3325	4750	4688.51	0.76	-11538	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	886	309.00	0.82	12	0.65	15.00	5687.00	6840	20230602	-32.24	3690	20231006	25.61	5430	-14.64	20240119	4530	2.32	20240206	6840	-32.24	20230602	3690	25.61	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
134	20240307	110350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4670	-80	5	-1.68	512250210	109105	33.31	4755	4785	4620	6170	3325	4750	4695.01	0.76	-10439	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	893	311.33	0.82	12	0.57	15.00	5687.00	6840	20230602	-31.73	3690	20231006	26.56	5430	-14.00	20240119	4530	3.09	20240206	6840	-31.73	20230602	3690	26.56	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
135	20240307	100349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4675	-75	5	-1.58	416637750	88533	27.03	4755	4785	4620	6170	3325	4750	4706.00	0.76	-12771	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	894	311.67	0.82	12	0.46	15.00	5687.00	6840	20230602	-31.65	3690	20231006	26.69	5430	-13.90	20240119	4530	3.20	20240206	6840	-31.65	20230602	3690	26.69	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
136	20240307	090347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4770	20	2	0.42	61942720	13004	3.97	4755	4780	4755	6170	3325	4750	4763.39	0.76	2523	4940	4845	4780	4685	4620	4812	4652	96	1420	500	3040	5	1	19114432	912	318.00	0.84	12	0.07	15.00	5687.00	6840	20230602	-30.26	3690	20231006	29.27	5430	-12.15	20240119	4530	5.30	20240206	6840	-30.26	20230602	3690	29.27	20231006	6.30	N	033320	500	95 억	144414	N	N	N	N
137	20240306	160347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4750	-165	5	-3.36	1546363130	323009	51.57	4870	4875	4715	6380	3445	4915	4787.39	0.95	-36771	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	908	316.67	0.84	12	1.69	15.00	5687.00	6840	20230602	-30.56	3690	20231006	28.73	5430	-12.52	20240119	4530	4.86	20240206	6840	-30.56	20230602	3690	28.73	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
138	20240306	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4720	-195	5	-3.97	1494976305	312172	49.84	4870	4875	4715	6380	3445	4915	4788.95	0.95	-35298	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	902	314.67	0.83	12	1.63	15.00	5687.00	6840	20230602	-30.99	3690	20231006	27.91	5430	-13.08	20240119	4530	4.19	20240206	6840	-30.99	20230602	3690	27.91	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
139	20240306	140347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4715	-200	5	-4.07	1421699650	296666	47.36	4870	4875	4715	6380	3445	4915	4792.26	0.95	-31343	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	901	314.33	0.83	12	1.55	15.00	5687.00	6840	20230602	-31.07	3690	20231006	27.78	5430	-13.17	20240119	4530	4.08	20240206	6840	-31.07	20230602	3690	27.78	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
140	20240306	130348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4740	-175	5	-3.56	1254979750	261414	41.73	4870	4875	4725	6380	3445	4915	4800.74	0.95	-11528	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	906	316.00	0.83	12	1.37	15.00	5687.00	6840	20230602	-30.70	3690	20231006	28.46	5430	-12.71	20240119	4530	4.64	20240206	6840	-30.70	20230602	3690	28.46	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
141	20240306	120348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4780	-135	5	-2.75	931432975	193358	30.87	4870	4875	4765	6380	3445	4915	4817.14	0.95	1533	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	914	318.67	0.84	12	1.01	15.00	5687.00	6840	20230602	-30.12	3690	20231006	29.54	5430	-11.97	20240119	4530	5.52	20240206	6840	-30.12	20230602	3690	29.54	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
142	20240306	110347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4835	-80	5	-1.63	628556215	130078	20.77	4870	4875	4805	6380	3445	4915	4832.15	0.95	15596	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	924	322.33	0.85	12	0.68	15.00	5687.00	6840	20230602	-29.31	3690	20231006	31.03	5430	-10.96	20240119	4530	6.73	20240206	6840	-29.31	20230602	3690	31.03	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
143	20240306	100343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4855	-60	5	-1.22	467622225	96807	15.46	4870	4870	4805	6380	3445	4915	4830.46	0.95	13652	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	928	323.67	0.85	12	0.51	15.00	5687.00	6840	20230602	-29.02	3690	20231006	31.57	5430	-10.59	20240119	4530	7.17	20240206	6840	-29.02	20230602	3690	31.57	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
144	20240306	090347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4850	-65	5	-1.32	71338980	14693	2.35	4870	4870	4830	6380	3445	4915	4855.30	0.95	-5744	5188	5051	4973	4836	4758	5120	4905	96	1465	500	3140	5	1	19114432	927	323.33	0.85	12	0.08	15.00	5687.00	6840	20230602	-29.09	3690	20231006	31.44	5430	-10.68	20240119	4530	7.06	20240206	6840	-29.09	20230602	3690	31.44	20231006	6.47	N	033320	500	95 억	181511	N	N	N	N
145	20240305	160344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4915	20	2	0.41	3091555460	615752	129.55	4895	5110	4895	6360	3430	4895	5021.87	0.58	73618	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	5	1	19114432	939	327.67	0.86	12	3.22	15.00	5687.00	6840	20230602	-28.14	3690	20231006	33.20	5430	-9.48	20240119	4530	8.50	20240206	6840	-28.14	20230602	3690	33.20	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
146	20240305	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	40	2	0.82	2992320890	595587	125.31	4895	5110	4895	6360	3430	4895	5025.16	0.58	71534	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	5	1	19114432	943	329.00	0.87	12	3.12	15.00	5687.00	6840	20230602	-27.85	3690	20231006	33.74	5430	-9.12	20240119	4530	8.94	20240206	6840	-27.85	20230602	3690	33.74	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
147	20240305	140341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4965	70	2	1.43	2728150685	542095	114.05	4895	5110	4895	6360	3430	4895	5033.79	0.58	66798	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	5	1	19114432	949	331.00	0.87	12	2.84	15.00	5687.00	6840	20230602	-27.41	3690	20231006	34.55	5430	-8.56	20240119	4530	9.60	20240206	6840	-27.41	20230602	3690	34.55	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
148	20240305	130343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5020	125	2	2.55	2527159315	501796	105.58	4895	5110	4895	6360	3430	4895	5037.54	0.58	63900	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	10	1	19114432	960	334.67	0.88	12	2.63	15.00	5687.00	6840	20230602	-26.61	3690	20231006	36.04	5430	-7.55	20240119	4530	10.82	20240206	6840	-26.61	20230602	3690	36.04	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
149	20240305	120344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5050	155	2	3.17	2261309790	448925	94.45	4895	5110	4895	6360	3430	4895	5038.64	0.58	54510	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	10	1	19114432	965	336.67	0.89	12	2.35	15.00	5687.00	6840	20230602	-26.17	3690	20231006	36.86	5430	-7.00	20240119	4530	11.48	20240206	6840	-26.17	20230602	3690	36.86	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
150	20240305	110343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5070	175	2	3.58	2067954220	410743	86.42	4895	5110	4895	6360	3430	4895	5036.25	0.58	59429	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	10	1	19114432	969	338.00	0.89	12	2.15	15.00	5687.00	6840	20230602	-25.88	3690	20231006	37.40	5430	-6.63	20240119	4530	11.92	20240206	6840	-25.88	20230602	3690	37.40	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
151	20240305	100341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5030	135	2	2.76	1424215190	283595	59.67	4895	5090	4895	6360	3430	4895	5024.10	0.58	35837	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	10	1	19114432	961	335.33	0.88	12	1.48	15.00	5687.00	6840	20230602	-26.46	3690	20231006	36.31	5430	-7.37	20240119	4530	11.04	20240206	6840	-26.46	20230602	3690	36.31	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
152	20240305	090342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5000	105	2	2.15	198898440	40145	8.45	4895	5040	4895	6360	3430	4895	4962.22	0.58	6604	5138	5016	4938	4816	4738	4977	4777	96	1465	500	3130	10	1	19114432	956	333.33	0.88	12	0.21	15.00	5687.00	6840	20230602	-26.90	3690	20231006	35.50	5430	-7.92	20240119	4530	10.38	20240206	6840	-26.90	20230602	3690	35.50	20231006	6.48	N	033320	500	95 억	111185	N	N	N	N
153	20240304	160341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4895	145	2	3.05	2309872100	466409	137.76	5000	5060	4860	6170	3325	4750	4952.49	0.29	53601	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	936	326.33	0.86	12	2.44	15.00	5687.00	6840	20230602	-28.44	3690	20231006	32.66	5430	-9.85	20240119	4530	8.06	20240206	6840	-28.44	20230602	3690	32.66	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
154	20240304	150341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4935	185	2	3.89	2191362640	442267	130.63	5000	5060	4860	6170	3325	4750	4954.84	0.29	49687	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	943	329.00	0.87	12	2.31	15.00	5687.00	6840	20230602	-27.85	3690	20231006	33.74	5430	-9.12	20240119	4530	8.94	20240206	6840	-27.85	20230602	3690	33.74	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
155	20240304	140322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	170	2	3.58	2055482405	414578	122.45	5000	5060	4860	6170	3325	4750	4958.01	0.29	43094	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	940	328.00	0.87	12	2.17	15.00	5687.00	6840	20230602	-28.07	3690	20231006	33.33	5430	-9.39	20240119	4530	8.61	20240206	6840	-28.07	20230602	3690	33.33	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
156	20240304	130338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4960	210	2	4.42	1948322570	392816	116.03	5000	5060	4860	6170	3325	4750	4959.89	0.29	43212	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	948	330.67	0.87	12	2.06	15.00	5687.00	6840	20230602	-27.49	3690	20231006	34.42	5430	-8.66	20240119	4530	9.49	20240206	6840	-27.49	20230602	3690	34.42	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
157	20240304	120324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4925	175	2	3.68	1856745780	374305	110.56	5000	5060	4860	6170	3325	4750	4960.52	0.29	41828	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	941	328.33	0.87	12	1.96	15.00	5687.00	6840	20230602	-28.00	3690	20231006	33.47	5430	-9.30	20240119	4530	8.72	20240206	6840	-28.00	20230602	3690	33.47	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
158	20240304	110336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4920	170	2	3.58	1704903180	343600	101.49	5000	5060	4860	6170	3325	4750	4961.88	0.29	29542	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	940	328.00	0.87	12	1.80	15.00	5687.00	6840	20230602	-28.07	3690	20231006	33.33	5430	-9.39	20240119	4530	8.61	20240206	6840	-28.07	20230602	3690	33.33	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
159	20240304	100338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4955	205	2	4.32	1498522630	301702	89.11	5000	5060	4860	6170	3325	4750	4966.90	0.29	20968	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	947	330.33	0.87	12	1.58	15.00	5687.00	6840	20230602	-27.56	3690	20231006	34.28	5430	-8.75	20240119	4530	9.38	20240206	6840	-27.56	20230602	3690	34.28	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N
160	20240304	090337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	4950	200	2	4.21	446309355	89744	26.51	5000	5000	4930	6170	3325	4750	4973.14	0.29	-33637	5006	4877	4811	4682	4616	4845	4650	96	1420	500	3040	5	1	19114432	946	330.00	0.87	12	0.47	15.00	5687.00	6840	20230602	-27.63	3690	20231006	34.15	5430	-8.84	20240119	4530	9.27	20240206	6840	-27.63	20230602	3690	34.15	20231006	6.49	N	033320	500	95 억	55558	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History