KissMeData/036620/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	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	5	2	0.18	713790610	252759	37.36	2780	2885	2780	3640	1960	2800	2824.00	10.45	0	4534	2910	2855	2810	2755	2710	2832	2732	453	840	500	2070	5	1	90688576	2544	16.70	4.94	12	0.28	168.00	568.00	4940	20230711	-43.22	1902	20230327	47.48	3270	-14.22	20240104	2765	1.45	20240122	4940	-43.22	20230711	1902	47.48	20230327	2.16	N	036620	500	453 억		9476413	N	N	0	N	00	N
3	20240123	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	40	2	1.43	406761875	143564	21.22	2780	2885	2780	3640	1960	2800	2833.31	10.45	0	-23397	2910	2855	2810	2755	2710	2832	2732	453	840	500	2070	5	1	90688576	2576	16.90	5.00	12	0.16	168.00	568.00	4940	20230711	-42.51	1902	20230327	49.32	3270	-13.15	20240104	2765	2.71	20240122	4940	-42.51	20230711	1902	49.32	20230327	2.16	N	036620	500	453 억		9476413	N	N	0	N	00	N
4	20240123	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	80	2	2.86	257679840	91174	13.48	2780	2880	2780	3640	1960	2800	2826.24	10.45	0	-10309	2910	2855	2810	2755	2710	2832	2732	453	840	500	2070	5	1	90688576	2612	17.14	5.07	12	0.10	168.00	568.00	4940	20230711	-41.70	1902	20230327	51.42	3270	-11.93	20240104	2765	4.16	20240122	4940	-41.70	20230711	1902	51.42	20230327	2.16	N	036620	500	453 억		9476413	N	N	0	N	00	N
5	20240123	090435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	25	2	0.89	23039005	8204	1.21	2780	2830	2780	3640	1960	2800	2808.26	10.45	0	253	2910	2855	2810	2755	2710	2832	2732	453	840	500	2070	5	1	90688576	2562	16.82	4.97	12	0.01	168.00	568.00	4940	20230711	-42.81	1902	20230327	48.53	3270	-13.61	20240104	2765	2.17	20240122	4940	-42.81	20230711	1902	48.53	20230327	2.16	N	036620	500	453 억		9476413	N	N	0	N	00	N
6	20240119	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-70	5	-2.39	2638239900	897473	120.02	2930	3035	2850	3800	2050	2925	2939.86	10.46	0	-149011	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2589	16.99	5.03	12	0.99	168.00	568.00	4940	20230711	-42.21	1902	20230327	50.11	3270	-12.69	20240104	2850	0.18	20240119	4940	-42.21	20230711	1902	50.11	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
7	20240119	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	-25	5	-0.85	2113800750	714750	95.58	2930	3035	2895	3800	2050	2925	2957.40	10.46	0	-137678	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2630	17.26	5.11	12	0.79	168.00	568.00	4940	20230711	-41.30	1902	20230327	52.47	3270	-11.31	20240104	2895	0.17	20240119	4940	-41.30	20230711	1902	52.47	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
8	20240119	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-10	5	-0.34	1660725475	558841	74.73	2930	3035	2910	3800	2050	2925	2971.73	10.46	0	-70824	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2644	17.35	5.13	12	0.62	168.00	568.00	4940	20230711	-40.99	1902	20230327	53.26	3270	-10.86	20240104	2900	0.52	20240116	4940	-40.99	20230711	1902	53.26	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
9	20240119	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	0	3	0.00	1377451085	462151	61.80	2930	3035	2925	3800	2050	2925	2980.52	10.46	0	-15117	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2653	17.41	5.15	12	0.51	168.00	568.00	4940	20230711	-40.79	1902	20230327	53.79	3270	-10.55	20240104	2900	0.86	20240116	4940	-40.79	20230711	1902	53.79	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
10	20240119	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	30	2	1.03	1087602715	363562	48.62	2930	3035	2930	3800	2050	2925	2991.52	10.46	0	26747	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2680	17.59	5.20	12	0.40	168.00	568.00	4940	20230711	-40.18	1902	20230327	55.36	3270	-9.63	20240104	2900	1.90	20240116	4940	-40.18	20230711	1902	55.36	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
11	20240119	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	50	2	1.71	935929795	312472	41.79	2930	3035	2930	3800	2050	2925	2995.24	10.46	0	37864	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2698	17.71	5.24	12	0.34	168.00	568.00	4940	20230711	-39.78	1902	20230327	56.41	3270	-9.02	20240104	2900	2.59	20240116	4940	-39.78	20230711	1902	56.41	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
12	20240119	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	70	2	2.39	691554680	230301	30.80	2930	3035	2930	3800	2050	2925	3002.83	10.46	0	36248	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2716	17.83	5.27	12	0.25	168.00	568.00	4940	20230711	-39.37	1902	20230327	57.47	3270	-8.41	20240104	2900	3.28	20240116	4940	-39.37	20230711	1902	57.47	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
13	20240119	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	60	2	2.05	82603665	28089	3.76	2930	2985	2930	3800	2050	2925	2940.78	10.46	0	11686	3051	2987	2946	2882	2841	2967	2862	453	875	500	2160	5	1	90688576	2707	17.77	5.26	12	0.03	168.00	568.00	4940	20230711	-39.57	1902	20230327	56.94	3270	-8.72	20240104	2900	2.93	20240116	4940	-39.57	20230711	1902	56.94	20230327	2.21	N	036620	500	453 억		9481572	N	N	0	N	00	N
14	20240118	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-35	5	-1.18	2206363890	746515	39.24	2965	3010	2905	3845	2075	2960	2955.55	10.38	0	65438	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2653	17.41	5.15	12	0.82	168.00	568.00	4940	20230711	-40.79	1902	20230327	53.79	3270	-10.55	20240104	2900	0.86	20240116	4940	-40.79	20230711	1902	53.79	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
15	20240118	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-25	5	-0.84	2123301490	718140	37.75	2965	3010	2905	3845	2075	2960	2956.67	10.38	0	58673	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2662	17.47	5.17	12	0.79	168.00	568.00	4940	20230711	-40.59	1902	20230327	54.31	3270	-10.24	20240104	2900	1.21	20240116	4940	-40.59	20230711	1902	54.31	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
16	20240118	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-30	5	-1.01	2011023665	679829	35.73	2965	3010	2905	3845	2075	2960	2958.13	10.38	0	51909	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2657	17.44	5.16	12	0.75	168.00	568.00	4940	20230711	-40.69	1902	20230327	54.05	3270	-10.40	20240104	2900	1.03	20240116	4940	-40.69	20230711	1902	54.05	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
17	20240118	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-10	5	-0.34	1326277255	445612	23.42	2965	3010	2945	3845	2075	2960	2976.31	10.38	0	-7809	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2675	17.56	5.19	12	0.49	168.00	568.00	4940	20230711	-40.28	1902	20230327	55.10	3270	-9.79	20240104	2900	1.72	20240116	4940	-40.28	20230711	1902	55.10	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
18	20240118	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	15	2	0.51	1094550815	367296	19.31	2965	3010	2945	3845	2075	2960	2980.02	10.38	0	31295	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2698	17.71	5.24	12	0.41	168.00	568.00	4940	20230711	-39.78	1902	20230327	56.41	3270	-9.02	20240104	2900	2.59	20240116	4940	-39.78	20230711	1902	56.41	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
19	20240118	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	30	2	1.01	952335000	319599	16.80	2965	3010	2945	3845	2075	2960	2979.78	10.38	0	37017	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2712	17.80	5.26	12	0.35	168.00	568.00	4940	20230711	-39.47	1902	20230327	57.20	3270	-8.56	20240104	2900	3.10	20240116	4940	-39.47	20230711	1902	57.20	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
20	20240118	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	10	2	0.34	476977315	160678	8.45	2965	3000	2945	3845	2075	2960	2968.53	10.38	0	-25705	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2693	17.68	5.23	12	0.18	168.00	568.00	4940	20230711	-39.88	1902	20230327	56.15	3270	-9.17	20240104	2900	2.41	20240116	4940	-39.88	20230711	1902	56.15	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
21	20240118	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	35	2	1.18	77569735	26139	1.37	2965	2995	2945	3845	2075	2960	2967.59	10.38	0	-14672	3123	3041	2973	2891	2823	3082	2932	453	885	500	2190	5	1	90688576	2716	17.83	5.27	12	0.03	168.00	568.00	4940	20230711	-39.37	1902	20230327	57.47	3270	-8.41	20240104	2900	3.28	20240116	4940	-39.37	20230711	1902	57.47	20230327	2.25	N	036620	500	453 억		9417286	N	N	0	N	00	N
22	20240117	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	55	2	1.89	5668306515	1895150	360.19	2945	3055	2905	3775	2035	2905	2990.98	10.37	0	-50686	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2684	17.62	5.21	12	2.09	168.00	568.00	4940	20230711	-40.08	1902	20230327	55.63	3270	-9.48	20240104	2900	2.07	20240116	4940	-40.08	20230711	1902	55.63	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
23	20240117	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	55	2	1.89	5356528685	1789608	340.13	2945	3055	2905	3775	2035	2905	2993.13	10.37	0	-47305	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2684	17.62	5.21	12	1.97	168.00	568.00	4940	20230711	-40.08	1902	20230327	55.63	3270	-9.48	20240104	2900	2.07	20240116	4940	-40.08	20230711	1902	55.63	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
24	20240117	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	55	2	1.89	4683899650	1562829	297.03	2945	3055	2905	3775	2035	2905	2997.06	10.37	0	-95987	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2684	17.62	5.21	12	1.72	168.00	568.00	4940	20230711	-40.08	1902	20230327	55.63	3270	-9.48	20240104	2900	2.07	20240116	4940	-40.08	20230711	1902	55.63	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
25	20240117	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	2970	65	2	2.24	3879081070	1291518	245.47	2945	3055	2905	3775	2035	2905	3003.51	10.37	0	-148656	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2693	17.68	5.23	12	1.42	168.00	568.00	4940	20230711	-39.88	1902	20230327	56.15	3270	-9.17	20240104	2900	2.41	20240116	4940	-39.88	20230711	1902	56.15	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
26	20240117	120433	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	115	2	3.96	3065195365	1019026	193.68	2945	3055	2905	3775	2035	2905	3007.97	10.37	0	-157843	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2739	17.98	5.32	12	1.12	168.00	568.00	4940	20230711	-38.87	1902	20230327	58.78	3270	-7.65	20240104	2900	4.14	20240116	4940	-38.87	20230711	1902	58.78	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
27	20240117	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	3020	115	2	3.96	1586924495	531258	100.97	2945	3035	2905	3775	2035	2905	2987.11	10.37	0	-102375	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2739	17.98	5.32	12	0.59	168.00	568.00	4940	20230711	-38.87	1902	20230327	58.78	3270	-7.65	20240104	2900	4.14	20240116	4940	-38.87	20230711	1902	58.78	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
28	20240117	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	85	2	2.93	749654255	253217	48.13	2945	3010	2905	3775	2035	2905	2960.52	10.37	0	-39219	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2712	17.80	5.26	12	0.28	168.00	568.00	4940	20230711	-39.47	1902	20230327	57.20	3270	-8.56	20240104	2900	3.10	20240116	4940	-39.47	20230711	1902	57.20	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
29	20240117	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	35	2	1.20	15192250	5164	0.98	2945	2945	2930	3775	2035	2905	2941.95	10.37	0	-1066	3001	2952	2926	2877	2851	2940	2865	453	870	500	2140	5	1	90688576	2666	17.50	5.18	12	0.01	168.00	568.00	4940	20230711	-40.49	1902	20230327	54.57	3270	-10.09	20240104	2900	1.38	20240116	4940	-40.49	20230711	1902	54.57	20230327	2.32	N	036620	500	453 억		9408764	N	N	0	N	00	N
30	20240116	160431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-50	5	-1.69	1536183830	525719	75.37	2940	2975	2900	3840	2070	2955	2922.10	10.44	0	-36644	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2635	17.29	5.11	12	0.58	168.00	568.00	4940	20230711	-41.19	1895	20230110	53.30	3270	-11.16	20240104	2900	0.17	20240116	4940	-41.19	20230711	1902	52.73	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
31	20240116	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-30	5	-1.02	1453056940	497233	71.28	2940	2975	2900	3840	2070	2955	2922.29	10.44	0	-47723	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2653	17.41	5.15	12	0.55	168.00	568.00	4940	20230711	-40.79	1895	20230110	54.35	3270	-10.55	20240104	2900	0.86	20240116	4940	-40.79	20230711	1902	53.79	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
32	20240116	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	-50	5	-1.69	1023389295	349761	50.14	2940	2975	2900	3840	2070	2955	2925.97	10.44	0	-76404	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2635	17.29	5.11	12	0.39	168.00	568.00	4940	20230711	-41.19	1895	20230110	53.30	3270	-11.16	20240104	2900	0.17	20240116	4940	-41.19	20230711	1902	52.73	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
33	20240116	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	-45	5	-1.52	681295065	232179	33.29	2940	2975	2905	3840	2070	2955	2934.35	10.44	0	-56071	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2639	17.32	5.12	12	0.26	168.00	568.00	4940	20230711	-41.09	1895	20230110	53.56	3270	-11.01	20240104	2905	0.17	20240116	4940	-41.09	20230711	1902	53.00	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
34	20240116	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-25	5	-0.85	585403200	199372	28.58	2940	2975	2905	3840	2070	2955	2936.24	10.44	0	-38622	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2657	17.44	5.16	12	0.22	168.00	568.00	4940	20230711	-40.69	1895	20230110	54.62	3270	-10.40	20240104	2905	0.86	20240116	4940	-40.69	20230711	1902	54.05	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
35	20240116	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-5	5	-0.17	547624005	186531	26.74	2940	2975	2905	3840	2070	2955	2935.83	10.44	0	-33445	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2675	17.56	5.19	12	0.21	168.00	568.00	4940	20230711	-40.28	1895	20230110	55.67	3270	-9.79	20240104	2905	1.55	20240116	4940	-40.28	20230711	1902	55.10	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
36	20240116	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	-35	5	-1.18	304444565	103280	14.81	2940	2975	2920	3840	2070	2955	2947.76	10.44	0	-51674	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2648	17.38	5.14	12	0.11	168.00	568.00	4940	20230711	-40.89	1895	20230110	54.09	3270	-10.70	20240104	2910	0.34	20240115	4940	-40.89	20230711	1902	53.52	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
37	20240116	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	5	2	0.17	19188495	6520	0.93	2940	2965	2940	3840	2070	2955	2943.02	10.44	0	1446	3051	3002	2956	2907	2861	2980	2885	453	885	500	2180	5	1	90688576	2684	17.62	5.21	12	0.01	168.00	568.00	4940	20230711	-40.08	1895	20230110	56.20	3270	-9.48	20240104	2910	1.72	20240115	4940	-40.08	20230711	1902	55.63	20230327	2.28	N	036620	500	453 억		9466796	N	N	0	N	00	N
38	20240115	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	-20	5	-0.67	2050545740	696005	50.84	2990	3005	2910	3865	2085	2975	2946.16	10.30	0	125568	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2680	17.59	5.20	12	0.77	168.00	568.00	4940	20230711	-40.18	1895	20230110	55.94	3270	-9.63	20240104	2910	1.55	20240115	4940	-40.18	20230711	1902	55.36	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
39	20240115	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-35	5	-1.18	1921071540	652162	47.64	2990	3005	2910	3865	2085	2975	2945.70	10.30	0	145083	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2666	17.50	5.18	12	0.72	168.00	568.00	4940	20230711	-40.49	1895	20230110	55.15	3270	-10.09	20240104	2910	1.03	20240115	4940	-40.49	20230711	1902	54.57	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
40	20240115	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-25	5	-0.84	1660886625	563427	41.16	2990	3005	2910	3865	2085	2975	2947.83	10.30	0	98423	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2675	17.56	5.19	12	0.62	168.00	568.00	4940	20230711	-40.28	1895	20230110	55.67	3270	-9.79	20240104	2910	1.37	20240115	4940	-40.28	20230711	1902	55.10	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
41	20240115	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-25	5	-0.84	1274701640	432673	31.61	2990	3005	2910	3865	2085	2975	2946.11	10.30	0	41207	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2675	17.56	5.19	12	0.48	168.00	568.00	4940	20230711	-40.28	1895	20230110	55.67	3270	-9.79	20240104	2910	1.37	20240115	4940	-40.28	20230711	1902	55.10	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
42	20240115	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-35	5	-1.18	1116599280	379174	27.70	2990	3005	2910	3865	2085	2975	2944.82	10.30	0	18119	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2666	17.50	5.18	12	0.42	168.00	568.00	4940	20230711	-40.49	1895	20230110	55.15	3270	-10.09	20240104	2910	1.03	20240115	4940	-40.49	20230711	1902	54.57	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
43	20240115	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-45	5	-1.51	783268050	265323	19.38	2990	3005	2915	3865	2085	2975	2952.13	10.30	0	-1376	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2657	17.44	5.16	12	0.29	168.00	568.00	4940	20230711	-40.69	1895	20230110	54.62	3270	-10.40	20240104	2915	0.51	20240115	4940	-40.69	20230711	1902	54.05	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
44	20240115	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-45	5	-1.51	427528590	144358	10.55	2990	3005	2925	3865	2085	2975	2961.59	10.30	0	15199	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2657	17.44	5.16	12	0.16	168.00	568.00	4940	20230711	-40.69	1895	20230110	54.62	3270	-10.40	20240104	2925	0.17	20240115	4940	-40.69	20230711	1902	54.05	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
45	20240115	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	15	2	0.50	77649595	25976	1.90	2990	3000	2980	3865	2085	2975	2989.28	10.30	0	-1874	3148	3061	3003	2916	2858	3032	2887	453	890	500	2200	5	1	90688576	2712	17.80	5.26	12	0.03	168.00	568.00	4940	20230711	-39.47	1895	20230110	57.78	3270	-8.56	20240104	2945	1.53	20240112	4940	-39.47	20230711	1902	57.20	20230327	2.31	N	036620	500	453 억		9340801	N	N	0	N	00	N
46	20240112	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2975	-115	5	-3.72	4097204615	1367562	182.00	3090	3090	2945	4015	2165	3090	2996.02	10.14	0	136731	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2698	17.71	5.24	12	1.51	168.00	568.00	4940	20230711	-39.78	1895	20230110	56.99	3270	-9.02	20240104	2945	1.02	20240112	4940	-39.78	20230711	1902	56.41	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
47	20240112	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2980	-110	5	-3.56	3503674255	1167225	155.34	3090	3090	2960	4015	2165	3090	3001.71	10.14	0	71012	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2703	17.74	5.25	12	1.29	168.00	568.00	4940	20230711	-39.68	1895	20230110	57.26	3270	-8.87	20240104	2960	0.68	20240112	4940	-39.68	20230711	1902	56.68	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
48	20240112	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2985	-105	5	-3.40	2594534845	862281	114.75	3090	3090	2975	4015	2165	3090	3008.92	10.14	0	-4147	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2707	17.77	5.26	12	0.95	168.00	568.00	4940	20230711	-39.57	1895	20230110	57.52	3270	-8.72	20240104	2975	0.34	20240112	4940	-39.57	20230711	1902	56.94	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
49	20240112	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2995	-95	5	-3.07	2259845095	750695	99.90	3090	3090	2975	4015	2165	3090	3010.34	10.14	0	-48878	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2716	17.83	5.27	12	0.83	168.00	568.00	4940	20230711	-39.37	1895	20230110	58.05	3270	-8.41	20240104	2975	0.67	20240112	4940	-39.37	20230711	1902	57.47	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
50	20240112	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3005	-85	5	-2.75	1870224060	621174	82.67	3090	3090	2975	4015	2165	3090	3010.79	10.14	0	-83868	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2725	17.89	5.29	12	0.68	168.00	568.00	4940	20230711	-39.17	1895	20230110	58.58	3270	-8.10	20240104	2975	1.01	20240112	4940	-39.17	20230711	1902	57.99	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
51	20240112	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3000	-90	5	-2.91	1459439190	483949	64.40	3090	3090	2975	4015	2165	3090	3015.69	10.14	0	-91026	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2721	17.86	5.28	12	0.53	168.00	568.00	4940	20230711	-39.27	1895	20230110	58.31	3270	-8.26	20240104	2975	0.84	20240112	4940	-39.27	20230711	1902	57.73	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
52	20240112	100427	57	100.00	KOSDAQ		유통	N	N	N	N		N	2990	-100	5	-3.24	1072405820	354486	47.18	3090	3090	2990	4015	2165	3090	3025.24	10.14	0	-83108	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2712	17.80	5.26	12	0.39	168.00	568.00	4940	20230711	-39.47	1895	20230110	57.78	3270	-8.56	20240104	2990	0.00	20240112	4940	-39.47	20230711	1902	57.20	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
53	20240112	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-30	5	-0.97	30417525	9900	1.32	3090	3090	3055	4015	2165	3090	3072.48	10.14	0	360	3203	3146	3098	3041	2993	3122	3017	453	925	500	2280	5	1	90688576	2775	18.21	5.39	12	0.01	168.00	568.00	4940	20230711	-38.06	1895	20230110	61.48	3270	-6.42	20240104	3025	1.16	20240102	4940	-38.06	20230711	1902	60.88	20230327	2.28	N	036620	500	453 억		9197763	N	N	0	N	00	N
54	20240111	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-20	5	-0.64	2308957495	749546	201.34	3120	3155	3050	4040	2180	3110	3080.45	10.36	0	-197879	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2802	18.39	5.44	12	0.83	168.00	568.00	4940	20230711	-37.45	1895	20230110	63.06	3270	-5.50	20240104	3025	2.15	20240102	4940	-37.45	20230711	1902	62.46	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
55	20240111	150428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-15	5	-0.48	2030481565	659424	177.13	3120	3155	3050	4040	2180	3110	3079.17	10.36	0	-204135	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2807	18.42	5.45	12	0.73	168.00	568.00	4940	20230711	-37.35	1895	20230110	63.32	3270	-5.35	20240104	3025	2.31	20240102	4940	-37.35	20230711	1902	62.72	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
56	20240111	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-50	5	-1.61	1689150090	548887	147.44	3120	3155	3050	4040	2180	3110	3077.41	10.36	0	-199621	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2775	18.21	5.39	12	0.61	168.00	568.00	4940	20230711	-38.06	1895	20230110	61.48	3270	-6.42	20240104	3025	1.16	20240102	4940	-38.06	20230711	1902	60.88	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
57	20240111	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	-50	5	-1.61	1369148080	444179	119.31	3120	3155	3055	4040	2180	3110	3082.42	10.36	0	-151993	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2775	18.21	5.39	12	0.49	168.00	568.00	4940	20230711	-38.06	1895	20230110	61.48	3270	-6.42	20240104	3025	1.16	20240102	4940	-38.06	20230711	1902	60.88	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
58	20240111	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3070	-40	5	-1.29	1107018240	358555	96.31	3120	3155	3055	4040	2180	3110	3087.44	10.36	0	-114554	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2784	18.27	5.40	12	0.40	168.00	568.00	4940	20230711	-37.85	1895	20230110	62.01	3270	-6.12	20240104	3025	1.49	20240102	4940	-37.85	20230711	1902	61.41	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
59	20240111	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3085	-25	5	-0.80	718633465	231984	62.31	3120	3155	3065	4040	2180	3110	3097.77	10.36	0	-65549	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2798	18.36	5.43	12	0.26	168.00	568.00	4940	20230711	-37.55	1895	20230110	62.80	3270	-5.66	20240104	3025	1.98	20240102	4940	-37.55	20230711	1902	62.20	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
60	20240111	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-5	5	-0.16	295243745	94543	25.40	3120	3155	3090	4040	2180	3110	3122.85	10.36	0	-34697	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2816	18.48	5.47	12	0.10	168.00	568.00	4940	20230711	-37.15	1895	20230110	63.85	3270	-5.05	20240104	3025	2.64	20240102	4940	-37.15	20230711	1902	63.25	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
61	20240111	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	10	2	0.32	16316410	5229	1.40	3120	3140	3115	4040	2180	3110	3120.37	10.36	0	-265	3190	3150	3120	3080	3050	3135	3065	453	930	500	2300	5	1	90688576	2829	18.57	5.49	12	0.01	168.00	568.00	4940	20230711	-36.84	1895	20230110	64.64	3270	-4.59	20240104	3025	3.14	20240102	4940	-36.84	20230711	1902	64.04	20230327	2.30	N	036620	500	453 억		9395642	N	N	0	N	00	N
62	20240110	160424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-50	5	-1.58	1156551305	370656	57.80	3155	3160	3090	4105	2215	3160	3120.29	10.40	0	-9323	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2820	18.51	5.48	12	0.41	168.00	568.00	4940	20230711	-37.04	1895	20230110	64.12	3270	-4.89	20240104	3025	2.81	20240102	4940	-37.04	20230711	1895	64.12	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
63	20240110	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-35	5	-1.11	1077065230	345142	53.82	3155	3160	3090	4105	2215	3160	3120.64	10.40	0	-10851	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2834	18.60	5.50	12	0.38	168.00	568.00	4940	20230711	-36.74	1895	20230110	64.91	3270	-4.43	20240104	3025	3.31	20240102	4940	-36.74	20230711	1895	64.91	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
64	20240110	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-35	5	-1.11	959517520	307549	47.96	3155	3160	3090	4105	2215	3160	3119.89	10.40	0	-22854	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2834	18.60	5.50	12	0.34	168.00	568.00	4940	20230711	-36.74	1895	20230110	64.91	3270	-4.43	20240104	3025	3.31	20240102	4940	-36.74	20230711	1895	64.91	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
65	20240110	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-35	5	-1.11	853471620	273584	42.66	3155	3160	3090	4105	2215	3160	3119.60	10.40	0	-19938	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2834	18.60	5.50	12	0.30	168.00	568.00	4940	20230711	-36.74	1895	20230110	64.91	3270	-4.43	20240104	3025	3.31	20240102	4940	-36.74	20230711	1895	64.91	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
66	20240110	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-20	5	-0.63	790992765	253601	39.55	3155	3160	3090	4105	2215	3160	3119.04	10.40	0	-18439	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2848	18.69	5.53	12	0.28	168.00	568.00	4940	20230711	-36.44	1895	20230110	65.70	3270	-3.98	20240104	3025	3.80	20240102	4940	-36.44	20230711	1895	65.70	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
67	20240110	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	-15	5	-0.47	692518795	222240	34.66	3155	3160	3090	4105	2215	3160	3116.09	10.40	0	-16347	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2852	18.72	5.54	12	0.25	168.00	568.00	4940	20230711	-36.34	1895	20230110	65.96	3270	-3.82	20240104	3025	3.97	20240102	4940	-36.34	20230711	1895	65.96	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
68	20240110	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-40	5	-1.27	540295845	173580	27.07	3155	3160	3090	4105	2215	3160	3112.66	10.40	0	-33937	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2829	18.57	5.49	12	0.19	168.00	568.00	4940	20230711	-36.84	1895	20230110	64.64	3270	-4.59	20240104	3025	3.14	20240102	4940	-36.84	20230711	1895	64.64	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
69	20240110	090424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3150	-10	5	-0.32	15905395	5042	0.79	3155	3160	3150	4105	2215	3160	3154.58	10.40	0	-1315	3233	3196	3138	3101	3043	3215	3120	453	945	500	2330	5	1	90688576	2857	18.75	5.55	12	0.01	168.00	568.00	4940	20230711	-36.23	1895	20230110	66.23	3270	-3.67	20240104	3025	4.13	20240102	4940	-36.23	20230711	1895	66.23	20230110	2.31	N	036620	500	453 억		9428355	N	N	0	N	00	N
70	20240109	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3160	55	2	1.77	1975298265	634030	153.49	3095	3175	3080	4035	2175	3105	3115.43	10.14	0	214187	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2866	18.81	5.56	12	0.70	168.00	568.00	4940	20230711	-36.03	1845	20230103	71.27	3270	-3.36	20240104	3025	4.46	20240102	4940	-36.03	20230711	1895	66.75	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
71	20240109	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	50	2	1.61	1790541170	575184	139.24	3095	3175	3080	4035	2175	3105	3112.99	10.14	0	183514	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2861	18.78	5.55	12	0.63	168.00	568.00	4940	20230711	-36.13	1845	20230103	71.00	3270	-3.52	20240104	3025	4.30	20240102	4940	-36.13	20230711	1895	66.49	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
72	20240109	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	10	2	0.32	1368382365	440942	106.74	3095	3135	3080	4035	2175	3105	3103.32	10.14	0	126287	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2825	18.54	5.48	12	0.49	168.00	568.00	4940	20230711	-36.94	1845	20230103	68.83	3270	-4.74	20240104	3025	2.98	20240102	4940	-36.94	20230711	1895	64.38	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
73	20240109	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	5	2	0.16	1142262505	368366	89.17	3095	3135	3080	4035	2175	3105	3100.89	10.14	0	104470	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2820	18.51	5.48	12	0.41	168.00	568.00	4940	20230711	-37.04	1845	20230103	68.56	3270	-4.89	20240104	3025	2.81	20240102	4940	-37.04	20230711	1895	64.12	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
74	20240109	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	15	2	0.48	763531990	246199	59.60	3095	3135	3080	4035	2175	3105	3101.28	10.14	0	53250	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2829	18.57	5.49	12	0.27	168.00	568.00	4940	20230711	-36.84	1845	20230103	69.11	3270	-4.59	20240104	3025	3.14	20240102	4940	-36.84	20230711	1895	64.64	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
75	20240109	110424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-10	5	-0.32	482071185	155329	37.60	3095	3125	3080	4035	2175	3105	3103.55	10.14	0	19260	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2807	18.42	5.45	12	0.17	168.00	568.00	4940	20230711	-37.35	1845	20230103	67.75	3270	-5.35	20240104	3025	2.31	20240102	4940	-37.35	20230711	1895	63.32	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
76	20240109	100424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	5	2	0.16	239806350	77301	18.71	3095	3125	3080	4035	2175	3105	3102.24	10.14	0	619	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2820	18.51	5.48	12	0.09	168.00	568.00	4940	20230711	-37.04	1845	20230103	68.56	3270	-4.89	20240104	3025	2.81	20240102	4940	-37.04	20230711	1895	64.12	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
77	20240109	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3090	-15	5	-0.48	61610510	19868	4.81	3095	3125	3090	4035	2175	3105	3100.99	10.14	0	1699	3221	3162	3131	3072	3041	3147	3057	453	930	500	2290	5	1	90688576	2802	18.39	5.44	12	0.02	168.00	568.00	4940	20230711	-37.45	1845	20230103	67.48	3270	-5.50	20240104	3025	2.15	20240102	4940	-37.45	20230711	1895	63.06	20230110	2.24	N	036620	500	453 억		9191538	N	N	0	N	00	N
78	20240108	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-10	5	-0.32	1291701710	412632	65.70	3190	3190	3100	4045	2185	3115	3130.46	10.04	0	79373	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2816	18.48	5.47	12	0.45	168.00	568.00	4940	20230711	-37.15	1835	20230102	69.21	3270	-5.05	20240104	3025	2.64	20240102	4940	-37.15	20230711	1895	63.85	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
79	20240108	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-5	5	-0.16	1172696370	374338	59.60	3190	3190	3100	4045	2185	3115	3132.72	10.04	0	74942	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2820	18.51	5.48	12	0.41	168.00	568.00	4940	20230711	-37.04	1835	20230102	69.48	3270	-4.89	20240104	3025	2.81	20240102	4940	-37.04	20230711	1895	64.12	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
80	20240108	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	10	2	0.32	883947780	281815	44.87	3190	3190	3100	4045	2185	3115	3136.62	10.04	0	79929	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2834	18.60	5.50	12	0.31	168.00	568.00	4940	20230711	-36.74	1835	20230102	70.30	3270	-4.43	20240104	3025	3.31	20240102	4940	-36.74	20230711	1895	64.91	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
81	20240108	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	25	2	0.80	821991415	262052	41.72	3190	3190	3100	4045	2185	3115	3136.75	10.04	0	78461	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2848	18.69	5.53	12	0.29	168.00	568.00	4940	20230711	-36.44	1835	20230102	71.12	3270	-3.98	20240104	3025	3.80	20240102	4940	-36.44	20230711	1895	65.70	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
82	20240108	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	30	2	0.96	592186035	188978	30.09	3190	3190	3100	4045	2185	3115	3133.62	10.04	0	51994	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2852	18.72	5.54	12	0.21	168.00	568.00	4940	20230711	-36.34	1835	20230102	71.39	3270	-3.82	20240104	3025	3.97	20240102	4940	-36.34	20230711	1895	65.96	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
83	20240108	110425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	30	2	0.96	496104350	158374	25.22	3190	3190	3100	4045	2185	3115	3132.49	10.04	0	46770	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2852	18.72	5.54	12	0.17	168.00	568.00	4940	20230711	-36.34	1835	20230102	71.39	3270	-3.82	20240104	3025	3.97	20240102	4940	-36.34	20230711	1895	65.96	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
84	20240108	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	40	2	1.28	383343300	122543	19.51	3190	3190	3100	4045	2185	3115	3128.23	10.04	0	34773	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2861	18.78	5.55	12	0.14	168.00	568.00	4940	20230711	-36.13	1835	20230102	71.93	3270	-3.52	20240104	3025	4.30	20240102	4940	-36.13	20230711	1895	66.49	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
85	20240108	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	0	3	0.00	64766075	20673	3.29	3190	3190	3100	4045	2185	3115	3132.88	10.04	0	-198	3245	3180	3135	3070	3025	3157	3047	453	930	500	2300	5	1	90688576	2825	18.54	5.48	12	0.02	168.00	568.00	4940	20230711	-36.94	1835	20230102	69.75	3270	-4.74	20240104	3025	2.98	20240102	4940	-36.94	20230711	1895	64.38	20230110	2.21	N	036620	500	453 억		9106066	N	N	0	N	00	N
86	20240105	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3115	-50	5	-1.58	1955065960	625645	94.90	3170	3200	3090	4110	2220	3165	3124.88	10.04	-15567	-3069	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2825	18.54	5.48	12	0.69	168.00	568.00	4940	20230711	-36.94	1805	20221229	72.58	3270	-4.74	20240104	3025	2.98	20240102	4940	-36.94	20230711	1895	64.38	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
87	20240105	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	-60	5	-1.90	1844312615	590139	89.51	3170	3200	3090	4110	2220	3165	3125.21	10.04	-15567	-1365	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2816	18.48	5.47	12	0.65	168.00	568.00	4940	20230711	-37.15	1805	20221229	72.02	3270	-5.05	20240104	3025	2.64	20240102	4940	-37.15	20230711	1895	63.85	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
88	20240105	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	-35	5	-1.11	1648383700	527161	79.96	3170	3200	3090	4110	2220	3165	3126.90	10.04	-15567	-11903	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2839	18.63	5.51	12	0.58	168.00	568.00	4940	20230711	-36.64	1805	20221229	73.41	3270	-4.28	20240104	3025	3.47	20240102	4940	-36.64	20230711	1895	65.17	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
89	20240105	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	-45	5	-1.42	991102495	315690	47.88	3170	3200	3105	4110	2220	3165	3139.47	10.04	-15567	25560	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2829	18.57	5.49	12	0.35	168.00	568.00	4940	20230711	-36.84	1805	20221229	72.85	3270	-4.59	20240104	3025	3.14	20240102	4940	-36.84	20230711	1895	64.64	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
90	20240105	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3125	-40	5	-1.26	842828525	268288	40.69	3170	3200	3105	4110	2220	3165	3141.50	10.04	-15567	33951	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2834	18.60	5.50	12	0.30	168.00	568.00	4940	20230711	-36.74	1805	20221229	73.13	3270	-4.43	20240104	3025	3.31	20240102	4940	-36.74	20230711	1895	64.91	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
91	20240105	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	-10	5	-0.32	705451350	224554	34.06	3170	3200	3105	4110	2220	3165	3141.56	10.04	-15567	23839	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2861	18.78	5.55	12	0.25	168.00	568.00	4940	20230711	-36.13	1805	20221229	74.79	3270	-3.52	20240104	3025	4.30	20240102	4940	-36.13	20230711	1895	66.49	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
92	20240105	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	5	2	0.16	329377635	105025	15.93	3170	3200	3105	4110	2220	3165	3136.16	10.04	-15567	4317	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2875	18.87	5.58	12	0.12	168.00	568.00	4940	20230711	-35.83	1805	20221229	75.62	3270	-3.06	20240104	3025	4.79	20240102	4940	-35.83	20230711	1895	67.28	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
93	20240105	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	-25	5	-0.79	26019765	8213	1.25	3170	3200	3140	4110	2220	3165	3168.15	10.04	-15567	-4832	3338	3251	3183	3096	3028	3295	3140	453	945	500	2340	5	1	90688576	2848	18.69	5.53	12	0.01	168.00	568.00	4940	20230711	-36.44	1805	20221229	73.96	3270	-3.98	20240104	3025	3.80	20240102	4940	-36.44	20230711	1895	65.70	20230110	2.21	N	036620	500	453 억		9107840	N	N	0	N	00	N
94	20240104	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	60	2	1.93	2105313890	657848	133.92	3140	3270	3115	4035	2175	3105	3200.31	10.08	-594	-20764	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2870	18.84	5.57	12	0.73	168.00	568.00	4940	20230711	-35.93	1805	20221229	75.35	3270	-3.21	20240104	3025	4.63	20240102	4940	-35.93	20230711	1895	67.02	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
95	20240104	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3180	75	2	2.42	2033769825	635271	129.33	3140	3270	3115	4035	2175	3105	3201.42	10.08	-594	-10733	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2884	18.93	5.60	12	0.70	168.00	568.00	4940	20230711	-35.63	1805	20221229	76.18	3270	-2.75	20240104	3025	5.12	20240102	4940	-35.63	20230711	1895	67.81	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
96	20240104	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3220	115	2	3.70	1783768700	557130	113.42	3140	3270	3115	4035	2175	3105	3201.71	10.08	-594	11762	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2920	19.17	5.67	12	0.61	168.00	568.00	4940	20230711	-34.82	1805	20221229	78.39	3270	-1.53	20240104	3025	6.45	20240102	4940	-34.82	20230711	1895	69.92	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
97	20240104	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3175	70	2	2.25	1404660385	438854	89.34	3140	3270	3115	4035	2175	3105	3200.75	10.08	-594	1476	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2879	18.90	5.59	12	0.48	168.00	568.00	4940	20230711	-35.73	1805	20221229	75.90	3270	-2.91	20240104	3025	4.96	20240102	4940	-35.73	20230711	1895	67.55	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
98	20240104	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	65	2	2.09	1294498345	404124	82.27	3140	3270	3115	4035	2175	3105	3203.22	10.08	-594	13689	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2875	18.87	5.58	12	0.45	168.00	568.00	4940	20230711	-35.83	1805	20221229	75.62	3270	-3.06	20240104	3025	4.79	20240102	4940	-35.83	20230711	1895	67.28	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
99	20240104	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3170	65	2	2.09	1183784785	369123	75.15	3140	3270	3115	4035	2175	3105	3207.02	10.08	-594	7988	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2875	18.87	5.58	12	0.41	168.00	568.00	4940	20230711	-35.83	1805	20221229	75.62	3270	-3.06	20240104	3025	4.79	20240102	4940	-35.83	20230711	1895	67.28	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
100	20240104	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3195	90	2	2.90	972702110	302960	61.68	3140	3270	3115	4035	2175	3105	3210.66	10.08	-594	1362	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2898	19.02	5.62	12	0.33	168.00	568.00	4940	20230711	-35.32	1805	20221229	77.01	3270	-2.29	20240104	3025	5.62	20240102	4940	-35.32	20230711	1895	68.60	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
101	20240104	090422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3140	35	2	1.13	31038115	9889	2.01	3140	3150	3125	4035	2175	3105	3138.65	10.08	-594	3914	3265	3185	3115	3035	2965	3225	3075	453	930	500	2290	5	1	90688576	2848	18.69	5.53	12	0.01	168.00	568.00	4940	20230711	-36.44	1805	20221229	73.96	3195	-1.72	20240103	3025	3.80	20240102	4940	-36.44	20230711	1895	65.70	20230110	2.21	N	036620	500	453 억		9143481	N	N	0	N	00	N
102	20240103	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3105	55	2	1.80	1533957305	490451	53.17	3075	3195	3045	3965	2135	3050	3127.65	10.00	0	46949	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2816	18.48	5.47	12	0.54	168.00	568.00	4940	20230711	-37.15	1805	20221229	72.02	3195	-2.82	20240103	3025	2.64	20240102	4940	-37.15	20230711	1845	68.29	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
103	20240103	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	70	2	2.30	1476059900	471865	51.15	3075	3195	3045	3965	2135	3050	3128.14	10.00	0	47086	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2829	18.57	5.49	12	0.52	168.00	568.00	4940	20230711	-36.84	1805	20221229	72.85	3195	-2.35	20240103	3025	3.14	20240102	4940	-36.84	20230711	1845	69.11	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
104	20240103	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	70	2	2.30	1348192040	430921	46.71	3075	3195	3045	3965	2135	3050	3128.63	10.00	0	51049	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2829	18.57	5.49	12	0.48	168.00	568.00	4940	20230711	-36.84	1805	20221229	72.85	3195	-2.35	20240103	3025	3.14	20240102	4940	-36.84	20230711	1845	69.11	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
105	20240103	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3130	80	2	2.62	1248942880	399175	43.27	3075	3195	3045	3965	2135	3050	3128.81	10.00	0	45829	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2839	18.63	5.51	12	0.44	168.00	568.00	4940	20230711	-36.64	1805	20221229	73.41	3195	-2.03	20240103	3025	3.47	20240102	4940	-36.64	20230711	1845	69.65	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
106	20240103	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3145	95	2	3.11	1139504865	364220	39.48	3075	3195	3045	3965	2135	3050	3128.62	10.00	0	35601	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2852	18.72	5.54	12	0.40	168.00	568.00	4940	20230711	-36.34	1805	20221229	74.24	3195	-1.56	20240103	3025	3.97	20240102	4940	-36.34	20230711	1845	70.46	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
107	20240103	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3120	70	2	2.30	1024813865	327529	35.51	3075	3195	3045	3965	2135	3050	3128.93	10.00	0	26396	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2829	18.57	5.49	12	0.36	168.00	568.00	4940	20230711	-36.84	1805	20221229	72.85	3195	-2.35	20240103	3025	3.14	20240102	4940	-36.84	20230711	1845	69.11	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
108	20240103	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3155	105	2	3.44	804929625	257310	27.89	3075	3195	3045	3965	2135	3050	3128.25	10.00	0	30952	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2861	18.78	5.55	12	0.28	168.00	568.00	4940	20230711	-36.13	1805	20221229	74.79	3195	-1.25	20240103	3025	4.30	20240102	4940	-36.13	20230711	1845	71.00	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
109	20240103	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3060	10	2	0.33	77710060	25314	2.74	3075	3075	3045	3965	2135	3050	3069.85	10.00	0	-21902	3253	3151	3088	2986	2923	3120	2955	453	915	500	2250	5	1	90688576	2775	18.21	5.39	12	0.03	168.00	568.00	4940	20230711	-38.06	1805	20221229	69.53	3190	-4.08	20240102	3025	1.16	20240102	4940	-38.06	20230711	1845	65.85	20230103	2.18	N	036620	500	453 억		9067888	N	N	0	N	00	N
110	20240102	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-115	5	-3.63	2819261295	914618	189.62	3180	3190	3025	4110	2220	3165	3082.46	10.09	0	-197088	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2766	18.15	5.37	12	1.01	168.00	568.00	4940	20230711	-38.26	1780	20221226	71.35	3190	-4.39	20240102	3025	0.83	20240102	4940	-38.26	20230711	1835	66.21	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
111	20240102	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-115	5	-3.63	2646533090	857987	177.88	3180	3190	3025	4110	2220	3165	3084.58	10.09	0	-194470	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2766	18.15	5.37	12	0.95	168.00	568.00	4940	20230711	-38.26	1780	20221226	71.35	3190	-4.39	20240102	3025	0.83	20240102	4940	-38.26	20230711	1835	66.21	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
112	20240102	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3050	-115	5	-3.63	1924130650	620245	128.59	3180	3190	3050	4110	2220	3165	3102.21	10.09	0	-193545	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2766	18.15	5.37	12	0.68	168.00	568.00	4940	20230711	-38.26	1780	20221226	71.35	3190	-4.39	20240102	3050	0.00	20240102	4940	-38.26	20230711	1835	66.21	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
113	20240102	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-70	5	-2.21	1405521650	451350	93.58	3180	3190	3085	4110	2220	3165	3114.04	10.09	0	-179474	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2807	18.42	5.45	12	0.50	168.00	568.00	4940	20230711	-37.35	1780	20221226	73.88	3190	-2.98	20240102	3085	0.32	20240102	4940	-37.35	20230711	1835	68.66	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
114	20240102	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3110	-55	5	-1.74	917098200	293671	60.89	3180	3190	3085	4110	2220	3165	3122.88	10.09	0	-114146	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2820	18.51	5.48	12	0.32	168.00	568.00	4940	20230711	-37.04	1780	20221226	74.72	3190	-2.51	20240102	3085	0.81	20240102	4940	-37.04	20230711	1835	69.48	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
115	20240102	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3095	-70	5	-2.21	685354450	218823	45.37	3180	3190	3090	4110	2220	3165	3132.00	10.09	0	-116174	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2807	18.42	5.45	12	0.24	168.00	568.00	4940	20230711	-37.35	1780	20221226	73.88	3190	-2.98	20240102	3090	0.16	20240102	4940	-37.35	20230711	1835	68.66	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
116	20240102	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3185	20	2	0.63	30488405	9616	1.99	3180	3190	3155	4110	2220	3165	3170.59	10.09	0	-5082	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2888	18.96	5.61	12	0.01	168.00	568.00	4940	20230711	-35.53	1780	20221226	78.93	3190	-0.16	20240102	3155	0.95	20240102	4940	-35.53	20230711	1835	73.57	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N
117	20240102	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	10.09	0	0	3278	3221	3163	3106	3048	3250	3135	453	945	500	2340	5	1	90688576	2870	18.84	5.57	12	0.00	168.00	568.00	4940	20230711	-35.93	1780	20221226	77.81	0	0.00	0	0	0.00	0	4940	-35.93	20230711	1835	72.48	20230102	2.22	N	036620	500	453 억		9152502	N	N	0	N	00	N