KissMeData/065150/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	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	4	2	1.67	54866046	230558	13.07	240	250	224	312	168	240	237.97	0.18	0	-19738	320	280	260	220	200	270	210	125	72	100	140	1	1	125282405	306	-5.81	0.88	12	0.18	-42.00	276.00	710	20230417	-65.63	215	20240117	13.49	300	-18.67	20240122	215	13.49	20240117	710	-65.63	20230417	215	13.49	20240117	0.00	N	065150	100	125 억		224393	N	N	0	N	00	N
3	20240123	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	46795686	197262	11.18	240	240	224	312	168	240	237.23	0.18	0	-18495	320	280	260	220	200	270	210	125	72	100	140	1	1	125282405	301	-5.71	0.87	12	0.16	-42.00	276.00	710	20230417	-66.20	215	20240117	11.63	300	-20.00	20240122	215	11.63	20240117	710	-66.20	20230417	215	11.63	20240117	0.00	N	065150	100	125 억		224393	N	N	0	N	00	N
4	20240123	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	240	0	3	0.00	25218844	107302	6.08	240	240	224	312	168	240	235.03	0.18	0	-16742	320	280	260	220	200	270	210	125	72	100	140	1	1	125282405	301	-5.71	0.87	12	0.09	-42.00	276.00	710	20230417	-66.20	215	20240117	11.63	300	-20.00	20240122	215	11.63	20240117	710	-66.20	20230417	215	11.63	20240117	0.00	N	065150	100	125 억		224393	N	N	0	N	00	N
5	20240123	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	231	-9	5	-3.75	11871202	49839	2.82	240	240	231	312	168	240	238.19	0.18	0	-18715	320	280	260	220	200	270	210	125	72	100	140	1	1	125282405	289	-5.50	0.84	12	0.04	-42.00	276.00	710	20230417	-67.46	215	20240117	7.44	300	-23.00	20240122	215	7.44	20240117	710	-67.46	20230417	215	7.44	20240117	0.00	N	065150	100	125 억		224393	N	N	0	N	00	N
6	20240119	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	5	2	2.07	18790482	76844	67.72	245	248	241	313	169	241	244.53	0.22	0	-7635	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	308	-5.86	0.89	12	0.06	-42.00	276.00	710	20230417	-65.35	215	20240117	14.42	281	-12.46	20240102	215	14.42	20240117	710	-65.35	20230417	215	14.42	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
7	20240119	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	5	2	2.07	18394187	75233	66.31	245	248	241	313	169	241	244.50	0.22	0	-8142	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	308	-5.86	0.89	12	0.06	-42.00	276.00	710	20230417	-65.35	215	20240117	14.42	281	-12.46	20240102	215	14.42	20240117	710	-65.35	20230417	215	14.42	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
8	20240119	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	4	2	1.66	17962977	73473	64.75	245	248	241	313	169	241	244.48	0.22	0	-7467	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	307	-5.83	0.89	12	0.06	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
9	20240119	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	3	2	1.24	17517613	71656	63.15	245	248	241	313	169	241	244.47	0.22	0	-6798	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	306	-5.81	0.88	12	0.06	-42.00	276.00	710	20230417	-65.63	215	20240117	13.49	281	-13.17	20240102	215	13.49	20240117	710	-65.63	20230417	215	13.49	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
10	20240119	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	5	2	2.07	15821437	64720	57.04	245	248	241	313	169	241	244.46	0.22	0	-6600	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	308	-5.86	0.89	12	0.05	-42.00	276.00	710	20230417	-65.35	215	20240117	14.42	281	-12.46	20240102	215	14.42	20240117	710	-65.35	20230417	215	14.42	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
11	20240119	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	5	2	2.07	12726456	52101	45.92	245	248	241	313	169	241	244.27	0.22	0	-3947	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	308	-5.86	0.89	12	0.04	-42.00	276.00	710	20230417	-65.35	215	20240117	14.42	281	-12.46	20240102	215	14.42	20240117	710	-65.35	20230417	215	14.42	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
12	20240119	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	4	2	1.66	8254251	33857	29.84	245	248	241	313	169	241	243.80	0.22	0	-3442	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	307	-5.83	0.89	12	0.03	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
13	20240119	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	2	2	0.83	5471247	22498	19.83	245	245	241	313	169	241	243.19	0.22	0	-2769	249	245	243	239	237	244	238	125	72	100	140	1	1	125282405	304	-5.79	0.88	12	0.02	-42.00	276.00	710	20230417	-65.77	215	20240117	13.02	281	-13.52	20240102	215	13.02	20240117	710	-65.77	20230417	215	13.02	20240117	0.00	N	065150	100	125 억		280276	N	N	0	N	00	N
14	20240118	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-4	5	-1.63	27213996	111638	32.85	243	247	241	318	172	245	243.77	0.23	0	-6570	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	302	-5.74	0.87	12	0.09	-42.00	276.00	710	20230417	-66.06	215	20240117	12.09	281	-14.23	20240102	215	12.09	20240117	710	-66.06	20230417	215	12.09	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
15	20240118	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	0	3	0.00	18846178	77187	22.71	243	247	241	318	172	245	244.16	0.23	0	-6196	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	307	-5.83	0.89	12	0.06	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
16	20240118	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-2	5	-0.82	18657283	76416	22.49	243	247	241	318	172	245	244.15	0.23	0	-5712	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	304	-5.79	0.88	12	0.06	-42.00	276.00	710	20230417	-65.77	215	20240117	13.02	281	-13.52	20240102	215	13.02	20240117	710	-65.77	20230417	215	13.02	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
17	20240118	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	2	2	0.82	16402889	67184	19.77	243	247	241	318	172	245	244.15	0.23	0	-1916	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	309	-5.88	0.89	12	0.05	-42.00	276.00	710	20230417	-65.21	215	20240117	14.88	281	-12.10	20240102	215	14.88	20240117	710	-65.21	20230417	215	14.88	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
18	20240118	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	2	2	0.82	16241104	66529	19.58	243	247	241	318	172	245	244.12	0.23	0	-1916	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	309	-5.88	0.89	12	0.05	-42.00	276.00	710	20230417	-65.21	215	20240117	14.88	281	-12.10	20240102	215	14.88	20240117	710	-65.21	20230417	215	14.88	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
19	20240118	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	1	2	0.41	15965007	65408	19.25	243	246	241	318	172	245	244.08	0.23	0	-1684	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	308	-5.86	0.89	12	0.05	-42.00	276.00	710	20230417	-65.35	215	20240117	14.42	281	-12.46	20240102	215	14.42	20240117	710	-65.35	20230417	215	14.42	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
20	20240118	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	0	3	0.00	8359661	34344	10.11	243	245	241	318	172	245	243.41	0.23	0	-2286	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	307	-5.83	0.89	12	0.03	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
21	20240118	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-1	5	-0.41	4077211	16785	4.94	243	244	241	318	172	245	242.91	0.23	0	-1844	271	257	236	222	201	247	212	125	73	100	140	1	1	125282405	306	-5.81	0.88	12	0.01	-42.00	276.00	710	20230417	-65.63	215	20240117	13.49	281	-13.17	20240102	215	13.49	20240117	710	-65.63	20230417	215	13.49	20240117	0.00	N	065150	100	125 억		286846	N	N	0	N	00	N
22	20240117	160601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	245	-5	5	-2.00	78460436	337618	354.32	250	250	215	325	175	250	232.39	0.22	0	9058	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	307	-5.83	0.89	12	0.27	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
23	20240117	150604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	242	-8	5	-3.20	75911629	327170	343.36	250	250	215	325	175	250	232.03	0.22	0	12807	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	303	-5.76	0.88	12	0.26	-42.00	276.00	710	20230417	-65.92	215	20240117	12.56	281	-13.88	20240102	215	12.56	20240117	710	-65.92	20230417	215	12.56	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
24	20240117	140603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	245	-5	5	-2.00	69779852	301779	316.71	250	250	215	325	175	250	231.23	0.22	0	13473	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	307	-5.83	0.89	12	0.24	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
25	20240117	130603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	246	-4	5	-1.60	69539657	300796	315.68	250	250	215	325	175	250	231.19	0.22	0	13912	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	308	-5.86	0.89	12	0.24	-42.00	276.00	710	20230417	-65.35	215	20240117	14.42	281	-12.46	20240102	215	14.42	20240117	710	-65.35	20230417	215	14.42	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
26	20240117	120604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	243	-7	5	-2.80	68919734	298251	313.01	250	250	215	325	175	250	231.08	0.22	0	13912	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	304	-5.79	0.88	12	0.24	-42.00	276.00	710	20230417	-65.77	215	20240117	13.02	281	-13.52	20240102	215	13.02	20240117	710	-65.77	20230417	215	13.02	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
27	20240117	110604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	245	-5	5	-2.00	68346382	295904	310.55	250	250	215	325	175	250	230.97	0.22	0	13970	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	307	-5.83	0.89	12	0.24	-42.00	276.00	710	20230417	-65.49	215	20240117	13.95	281	-12.81	20240102	215	13.95	20240117	710	-65.49	20230417	215	13.95	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
28	20240117	100601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	240	-10	5	-4.00	63736072	277009	290.72	250	250	215	325	175	250	230.09	0.22	0	15127	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	301	-5.71	0.87	12	0.22	-42.00	276.00	710	20230417	-66.20	215	20240117	11.63	281	-14.59	20240102	215	11.63	20240117	710	-66.20	20230417	215	11.63	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
29	20240117	090603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	229	-21	5	-8.40	38427641	169816	178.22	250	250	215	325	175	250	226.29	0.22	0	5484	255	252	250	247	245	251	246	125	75	100	150	1	1	125282405	287	-5.45	0.83	12	0.14	-42.00	276.00	710	20230417	-67.75	215	20240117	6.51	281	-18.51	20240102	215	6.51	20240117	710	-67.75	20230417	215	6.51	20240117	0.00	N	065150	100	125 억		277788	N	N	0	N	00	N
30	20240116	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-5	5	-1.96	23505279	94032	48.27	252	253	248	331	179	255	249.97	0.23	0	-9877	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.08	-42.00	276.00	710	20230417	-64.79	230	20231113	8.70	281	-11.03	20240102	248	0.81	20240116	710	-64.79	20230417	230	8.70	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
31	20240116	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-5	5	-1.96	23251949	93016	47.75	252	253	248	331	179	255	249.98	0.23	0	-9304	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.07	-42.00	276.00	710	20230417	-64.79	230	20231113	8.70	281	-11.03	20240102	248	0.81	20240116	710	-64.79	20230417	230	8.70	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
32	20240116	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-5	5	-1.96	21256904	84989	43.63	252	253	248	331	179	255	250.11	0.23	0	-8378	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.07	-42.00	276.00	710	20230417	-64.79	230	20231113	8.70	281	-11.03	20240102	248	0.81	20240116	710	-64.79	20230417	230	8.70	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
33	20240116	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-5	5	-1.96	17775220	70991	36.44	252	253	249	331	179	255	250.39	0.23	0	-7693	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.06	-42.00	276.00	710	20230417	-64.79	230	20231113	8.70	281	-11.03	20240102	249	0.40	20240116	710	-64.79	20230417	230	8.70	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
34	20240116	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	-5	5	-1.96	16820616	67181	34.48	252	253	249	331	179	255	250.38	0.23	0	-6760	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	313	-5.95	0.91	12	0.05	-42.00	276.00	710	20230417	-64.79	230	20231113	8.70	281	-11.03	20240102	249	0.40	20240116	710	-64.79	20230417	230	8.70	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
35	20240116	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	-3	5	-1.18	12799921	51107	26.23	252	253	249	331	179	255	250.45	0.23	0	-6718	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	316	-6.00	0.91	12	0.04	-42.00	276.00	710	20230417	-64.51	230	20231113	9.57	281	-10.32	20240102	249	1.20	20240116	710	-64.51	20230417	230	9.57	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
36	20240116	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-4	5	-1.57	12639589	50471	25.91	252	253	249	331	179	255	250.43	0.23	0	-3877	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	314	-5.98	0.91	12	0.04	-42.00	276.00	710	20230417	-64.65	230	20231113	9.13	281	-10.68	20240102	249	0.80	20240116	710	-64.65	20230417	230	9.13	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
37	20240116	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	253	-2	5	-0.78	1840100	7302	3.75	252	253	251	331	179	255	252.00	0.23	0	-1263	269	262	256	249	243	259	246	125	76	100	150	1	1	125282405	317	-6.02	0.92	12	0.01	-42.00	276.00	710	20230417	-64.37	230	20231113	10.00	281	-9.96	20240102	250	1.20	20240111	710	-64.37	20230417	230	10.00	20231113	0.00	N	065150	100	125 억		287665	N	N	0	N	00	N
38	20240115	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	255	-8	5	-3.04	49424125	194814	131.38	263	263	250	341	185	263	253.70	0.24	0	-12239	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	319	-6.07	0.92	12	0.16	-42.00	276.00	710	20230417	-64.08	230	20231113	10.87	281	-9.25	20240102	250	2.00	20240115	710	-64.08	20230417	230	10.87	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
39	20240115	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	-6	5	-2.28	47369586	186757	125.95	263	263	250	341	185	263	253.64	0.24	0	-12224	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	322	-6.12	0.93	12	0.15	-42.00	276.00	710	20230417	-63.80	230	20231113	11.74	281	-8.54	20240102	250	2.80	20240115	710	-63.80	20230417	230	11.74	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
40	20240115	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	256	-7	5	-2.66	42073072	166145	112.05	263	263	250	341	185	263	253.23	0.24	0	-9342	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	321	-6.10	0.93	12	0.13	-42.00	276.00	710	20230417	-63.94	230	20231113	11.30	281	-8.90	20240102	250	2.40	20240115	710	-63.94	20230417	230	11.30	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
41	20240115	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	-9	5	-3.42	38168328	150861	101.74	263	263	250	341	185	263	253.00	0.24	0	-6712	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	318	-6.05	0.92	12	0.12	-42.00	276.00	710	20230417	-64.23	230	20231113	10.43	281	-9.61	20240102	250	1.60	20240115	710	-64.23	20230417	230	10.43	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
42	20240115	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-12	5	-4.56	35307105	139596	94.14	263	263	250	341	185	263	252.92	0.24	0	-5120	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	314	-5.98	0.91	12	0.11	-42.00	276.00	710	20230417	-64.65	230	20231113	9.13	281	-10.68	20240102	250	0.40	20240115	710	-64.65	20230417	230	9.13	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
43	20240115	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-12	5	-4.56	28446196	112339	75.76	263	263	250	341	185	263	253.22	0.24	0	-3808	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	314	-5.98	0.91	12	0.09	-42.00	276.00	710	20230417	-64.65	230	20231113	9.13	281	-10.68	20240102	250	0.40	20240115	710	-64.65	20230417	230	9.13	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
44	20240115	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-5	5	-1.90	6677721	25679	17.32	263	263	255	341	185	263	260.05	0.24	0	-2120	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	323	-6.14	0.93	12	0.02	-42.00	276.00	710	20230417	-63.66	230	20231113	12.17	281	-8.19	20240102	250	3.20	20240111	710	-63.66	20230417	230	12.17	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
45	20240115	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-4	5	-1.52	4002989	15259	10.29	263	263	258	341	185	263	262.34	0.24	0	-2020	269	265	261	257	253	268	260	125	78	100	150	1	1	125282405	324	-6.17	0.94	12	0.01	-42.00	276.00	710	20230417	-63.52	230	20231113	12.61	281	-7.83	20240102	250	3.60	20240111	710	-63.52	20230417	230	12.61	20231113	0.00	N	065150	100	125 억		299942	N	N	0	N	00	N
46	20240112	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	1	2	0.38	38664809	148277	184.16	262	265	257	340	184	262	260.76	0.25	0	-17243	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	329	-6.26	0.95	12	0.12	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	281	-6.41	20240102	250	5.20	20240111	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
47	20240112	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-3	5	-1.15	36599190	140313	174.27	262	265	257	340	184	262	260.84	0.25	0	-14342	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	324	-6.17	0.94	12	0.11	-42.00	276.00	710	20230417	-63.52	230	20231113	12.61	281	-7.83	20240102	250	3.60	20240111	710	-63.52	20230417	230	12.61	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
48	20240112	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-4	5	-1.53	36156178	138599	172.14	262	265	258	340	184	262	260.87	0.25	0	-13450	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	323	-6.14	0.93	12	0.11	-42.00	276.00	710	20230417	-63.66	230	20231113	12.17	281	-8.19	20240102	250	3.20	20240111	710	-63.66	20230417	230	12.17	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
49	20240112	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	1	2	0.38	21264032	81124	100.76	262	265	259	340	184	262	262.12	0.25	0	-7518	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	329	-6.26	0.95	12	0.06	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	281	-6.41	20240102	250	5.20	20240111	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
50	20240112	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	3	2	1.15	16985733	64852	80.55	262	265	259	340	184	262	261.92	0.25	0	-7567	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	332	-6.31	0.96	12	0.05	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	250	6.00	20240111	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
51	20240112	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	3	2	1.15	16729699	63885	79.35	262	265	259	340	184	262	261.87	0.25	0	-7566	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	332	-6.31	0.96	12	0.05	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	250	6.00	20240111	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
52	20240112	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	0	3	0.00	11802666	45252	56.20	262	263	259	340	184	262	260.82	0.25	0	-5056	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	328	-6.24	0.95	12	0.04	-42.00	276.00	710	20230417	-63.10	230	20231113	13.91	281	-6.76	20240102	250	4.80	20240111	710	-63.10	20230417	230	13.91	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
53	20240112	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	1	2	0.38	2328171	8886	11.04	262	263	262	340	184	262	262.00	0.25	0	-927	274	268	259	253	244	263	248	125	78	100	150	1	1	125282405	329	-6.26	0.95	12	0.01	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	281	-6.41	20240102	250	5.20	20240111	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		317185	N	N	0	N	00	N
54	20240111	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-3	5	-1.13	20908320	80493	122.94	265	265	250	344	186	265	259.75	0.26	0	-12303	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	328	-6.24	0.95	12	0.06	-42.00	276.00	710	20230417	-63.10	230	20231113	13.91	281	-6.76	20240102	250	4.80	20240111	710	-63.10	20230417	230	13.91	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
55	20240111	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	261	-4	5	-1.51	18742748	72174	110.23	265	265	250	344	186	265	259.69	0.26	0	-11261	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	327	-6.21	0.95	12	0.06	-42.00	276.00	710	20230417	-63.24	230	20231113	13.48	281	-7.12	20240102	250	4.40	20240111	710	-63.24	20230417	230	13.48	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
56	20240111	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	260	-5	5	-1.89	18147865	69895	106.75	265	265	250	344	186	265	259.64	0.26	0	-9613	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	326	-6.19	0.94	12	0.06	-42.00	276.00	710	20230417	-63.38	230	20231113	13.04	281	-7.47	20240102	250	4.00	20240111	710	-63.38	20230417	230	13.04	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
57	20240111	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	259	-6	5	-2.26	17427162	67142	102.54	265	265	250	344	186	265	259.56	0.26	0	-8025	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	324	-6.17	0.94	12	0.05	-42.00	276.00	710	20230417	-63.52	230	20231113	12.61	281	-7.83	20240102	250	3.60	20240111	710	-63.52	20230417	230	12.61	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
58	20240111	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	258	-7	5	-2.64	16020288	61710	94.25	265	265	250	344	186	265	259.61	0.26	0	-7641	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	323	-6.14	0.93	12	0.05	-42.00	276.00	710	20230417	-63.66	230	20231113	12.17	281	-8.19	20240102	250	3.20	20240111	710	-63.66	20230417	230	12.17	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
59	20240111	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-1	5	-0.38	13994135	53884	82.30	265	265	250	344	186	265	259.71	0.26	0	-5746	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	331	-6.29	0.96	12	0.04	-42.00	276.00	710	20230417	-62.82	230	20231113	14.78	281	-6.05	20240102	250	5.60	20240111	710	-62.82	20230417	230	14.78	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
60	20240111	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	262	-3	5	-1.13	11804550	45547	69.56	265	265	250	344	186	265	259.17	0.26	0	-5443	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	328	-6.24	0.95	12	0.04	-42.00	276.00	710	20230417	-63.10	230	20231113	13.91	281	-6.76	20240102	250	4.80	20240111	710	-63.10	20230417	230	13.91	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
61	20240111	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	0	3	0.00	3274888	12405	18.95	265	265	262	344	186	265	264.00	0.26	0	-3332	273	269	265	261	257	267	259	125	79	100	150	1	1	125282405	332	-6.31	0.96	12	0.01	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	259	2.32	20240109	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		329488	N	N	0	N	00	N
62	20240110	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-4	5	-1.49	17264868	65099	21.05	267	269	261	349	189	269	265.21	0.28	0	-24724	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	332	-6.31	0.96	12	0.05	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	259	2.32	20240109	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
63	20240110	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-4	5	-1.49	16294119	61429	19.86	267	269	261	349	189	269	265.25	0.28	0	-23150	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	332	-6.31	0.96	12	0.05	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	259	2.32	20240109	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
64	20240110	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-6	5	-2.23	15740142	59324	19.18	267	269	261	349	189	269	265.33	0.28	0	-23111	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	329	-6.26	0.95	12	0.05	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	281	-6.41	20240102	259	1.54	20240109	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
65	20240110	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	-3	5	-1.12	11761597	44270	14.32	267	269	261	349	189	269	265.68	0.28	0	-19210	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	333	-6.33	0.96	12	0.04	-42.00	276.00	710	20230417	-62.54	230	20231113	15.65	281	-5.34	20240102	259	2.70	20240109	710	-62.54	20230417	230	15.65	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
66	20240110	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-4	5	-1.49	7725669	29045	9.39	267	269	261	349	189	269	265.99	0.28	0	-19025	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	332	-6.31	0.96	12	0.02	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	259	2.32	20240109	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
67	20240110	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-2	5	-0.74	7018702	26396	8.54	267	269	261	349	189	269	265.90	0.28	0	-17407	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.02	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	259	3.09	20240109	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
68	20240110	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-2	5	-0.74	6104642	22981	7.43	267	269	261	349	189	269	265.64	0.28	0	-15489	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	335	-6.36	0.97	12	0.02	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	259	3.09	20240109	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
69	20240110	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	0	3	0.00	3274796	12275	3.97	267	269	261	349	189	269	266.79	0.28	0	-9790	282	275	267	260	252	279	264	125	80	100	160	1	1	125282405	337	-6.40	0.97	12	0.01	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	281	-4.27	20240102	259	3.86	20240109	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		354212	N	N	0	N	00	N
70	20240109	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	3	2	1.13	82350626	309125	203.18	267	274	259	345	187	266	266.40	0.29	0	-6944	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	337	-6.40	0.97	12	0.25	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	281	-4.27	20240102	259	3.86	20240109	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
71	20240109	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	264	-2	5	-0.75	81795894	307051	201.81	267	274	259	345	187	266	266.39	0.29	0	-6491	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	331	-6.29	0.96	12	0.25	-42.00	276.00	710	20230417	-62.82	230	20231113	14.78	281	-6.05	20240102	259	1.93	20240109	710	-62.82	20230417	230	14.78	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
72	20240109	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-3	5	-1.13	78322849	293784	193.09	267	274	259	345	187	266	266.60	0.29	0	-5640	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	329	-6.26	0.95	12	0.23	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	281	-6.41	20240102	259	1.54	20240109	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
73	20240109	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	1	2	0.38	48465829	179510	117.99	267	274	266	345	187	266	269.99	0.29	0	-7915	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	335	-6.36	0.97	12	0.14	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	261	2.30	20240108	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
74	20240109	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	4	2	1.50	47524204	176003	115.68	267	274	266	345	187	266	270.02	0.29	0	-7525	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	338	-6.43	0.98	12	0.14	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	281	-3.91	20240102	261	3.45	20240108	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
75	20240109	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	4	2	1.50	44133577	163399	107.40	267	274	266	345	187	266	270.10	0.29	0	-7526	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	338	-6.43	0.98	12	0.13	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	281	-3.91	20240102	261	3.45	20240108	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
76	20240109	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	5	2	1.88	39679223	146881	96.54	267	274	266	345	187	266	270.15	0.29	0	-6997	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	340	-6.45	0.98	12	0.12	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	281	-3.56	20240102	261	3.83	20240108	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
77	20240109	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	1	2	0.38	5181330	19415	12.76	267	269	266	345	187	266	266.87	0.29	0	-2150	273	269	265	261	257	271	263	125	79	100	150	1	1	125282405	335	-6.36	0.97	12	0.02	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	261	2.30	20240108	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		361156	N	N	0	N	00	N
78	20240108	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	1	2	0.38	40182779	152141	58.38	265	269	261	344	186	265	264.11	0.29	0	-4673	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	333	-6.33	0.96	12	0.12	-42.00	276.00	710	20230417	-62.54	230	20231113	15.65	281	-5.34	20240102	261	1.92	20240108	710	-62.54	20230417	230	15.65	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
79	20240108	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	2	2	0.75	39077980	147988	56.79	265	269	261	344	186	265	264.06	0.29	0	-4920	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	335	-6.36	0.97	12	0.12	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	261	2.30	20240108	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
80	20240108	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	3	2	1.13	38521698	145901	55.99	265	269	261	344	186	265	264.02	0.29	0	-3892	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	336	-6.38	0.97	12	0.12	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	281	-4.63	20240102	261	2.68	20240108	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
81	20240108	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	2	2	0.75	36889185	139795	53.64	265	269	261	344	186	265	263.88	0.29	0	-3047	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	335	-6.36	0.97	12	0.11	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	261	2.30	20240108	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
82	20240108	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	2	2	0.75	34565455	131098	50.31	265	269	261	344	186	265	263.66	0.29	0	-1934	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	335	-6.36	0.97	12	0.10	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	261	2.30	20240108	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
83	20240108	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	263	-2	5	-0.75	27920312	105956	40.66	265	269	261	344	186	265	263.50	0.29	0	-826	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	329	-6.26	0.95	12	0.08	-42.00	276.00	710	20230417	-62.96	230	20231113	14.35	281	-6.41	20240102	261	0.77	20240108	710	-62.96	20230417	230	14.35	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
84	20240108	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	0	3	0.00	18982804	71844	27.57	265	269	261	344	186	265	264.22	0.29	0	31	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	332	-6.31	0.96	12	0.06	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	261	1.53	20240108	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
85	20240108	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	2	2	0.75	15396830	58224	22.34	265	269	261	344	186	265	264.44	0.29	0	-277	275	269	267	261	259	269	261	125	79	100	150	1	1	125282405	335	-6.36	0.97	12	0.05	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	261	2.30	20240108	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		365829	N	N	0	N	00	N
86	20240105	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-7	5	-2.57	68923009	258312	246.33	272	273	265	353	191	272	266.82	0.30	0	-12310	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	332	-6.31	0.96	12	0.21	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	265	0.00	20240105	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
87	20240105	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-4	5	-1.47	58779906	220185	209.97	272	273	265	353	191	272	266.96	0.30	0	-11085	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.18	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	281	-4.63	20240102	265	1.13	20240105	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
88	20240105	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-4	5	-1.47	57531859	215528	205.53	272	273	265	353	191	272	266.93	0.30	0	-10370	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.17	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	281	-4.63	20240102	265	1.13	20240105	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
89	20240105	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-7	5	-2.57	49529899	185497	176.89	272	273	265	353	191	272	267.01	0.30	0	-7117	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	332	-6.31	0.96	12	0.15	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	281	-5.69	20240102	265	0.00	20240105	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
90	20240105	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-5	5	-1.84	36010975	134657	128.41	272	273	265	353	191	272	267.43	0.30	0	-1106	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	335	-6.36	0.97	12	0.11	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	281	-4.98	20240102	265	0.75	20240105	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
91	20240105	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-1	5	-0.37	7604931	28144	26.84	272	273	268	353	191	272	270.22	0.30	0	-8097	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.02	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	281	-3.56	20240102	267	1.50	20240104	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
92	20240105	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-4	5	-1.47	6721601	24865	23.71	272	273	268	353	191	272	270.32	0.30	0	-7750	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.02	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	281	-4.63	20240102	267	0.37	20240104	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
93	20240105	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-2	5	-0.74	3258805	11991	11.43	272	273	270	353	191	272	271.77	0.30	0	-6845	278	275	271	268	264	276	269	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.01	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	281	-3.91	20240102	267	1.12	20240104	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		378139	N	N	0	N	00	N
94	20240104	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	28413217	104864	117.45	270	274	267	353	191	272	270.95	0.32	0	-18710	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.08	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	267	1.87	20240104	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
95	20240104	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	27728083	102337	114.62	270	274	267	353	191	272	270.95	0.32	0	-18652	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.08	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	267	1.87	20240104	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
96	20240104	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	26013978	95999	107.52	270	274	267	353	191	272	270.98	0.32	0	-16106	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.08	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	267	1.87	20240104	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
97	20240104	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	25767283	95092	106.51	270	274	267	353	191	272	270.97	0.32	0	-16097	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.08	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	267	1.87	20240104	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
98	20240104	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	24683542	91094	102.03	270	274	267	353	191	272	270.97	0.32	0	-14690	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.07	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	267	1.87	20240104	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
99	20240104	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	2	2	0.74	19290383	71269	79.82	270	274	267	353	191	272	270.67	0.32	0	-14691	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.06	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	281	-2.49	20240102	267	2.62	20240104	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
100	20240104	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	0	3	0.00	13445567	49801	55.78	270	273	267	353	191	272	269.99	0.32	0	-14681	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.04	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	267	1.87	20240104	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
101	20240104	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-1	5	-0.37	3013120	11159	12.50	270	271	269	353	191	272	270.02	0.32	0	-956	279	275	272	268	265	274	267	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.01	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	281	-3.56	20240102	269	0.74	20240104	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		396849	N	N	0	N	00	N
102	20240103	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-1	5	-0.37	23962011	88283	50.88	273	276	269	354	192	273	271.42	0.33	0	-17351	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.07	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	269	1.12	20240103	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
103	20240103	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-3	5	-1.10	20864988	76838	44.29	273	276	269	354	192	273	271.55	0.33	0	-16924	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.06	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	281	-3.91	20240102	269	0.37	20240103	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
104	20240103	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-2	5	-0.73	18789892	69177	39.87	273	276	269	354	192	273	271.62	0.33	0	-14873	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.06	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	281	-3.56	20240102	269	0.74	20240103	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
105	20240103	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-1	5	-0.37	18719487	68917	39.72	273	276	269	354	192	273	271.62	0.33	0	-14818	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.06	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	269	1.12	20240103	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
106	20240103	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-1	5	-0.37	13275545	48758	28.10	273	276	270	354	192	273	272.27	0.33	0	-14760	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	341	-6.48	0.99	12	0.04	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	281	-3.20	20240102	270	0.74	20240103	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
107	20240103	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	0	3	0.00	11449433	42069	24.25	273	276	270	354	192	273	272.16	0.33	0	-8088	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.03	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	281	-2.85	20240102	270	1.11	20240103	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
108	20240103	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-3	5	-1.10	8441043	30999	17.87	273	276	270	354	192	273	272.30	0.33	0	-3640	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.02	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	281	-3.91	20240102	270	0.00	20240103	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
109	20240103	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	3	2	1.10	1809119	6601	3.80	273	276	273	354	192	273	274.07	0.33	0	-2815	285	278	274	267	263	277	266	125	81	100	160	1	1	125282405	346	-6.57	1.00	12	0.01	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	281	-1.78	20240102	270	2.22	20240102	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		414195	N	N	0	N	00	N
110	20240102	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	2	2	0.74	47373626	173506	50.52	281	281	270	352	190	271	273.04	0.33	0	-2366	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.14	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	281	-2.85	20240102	270	1.11	20240102	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
111	20240102	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	3	2	1.11	41670048	152613	44.44	281	281	270	352	190	271	273.04	0.33	0	-3472	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.12	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	281	-2.49	20240102	270	1.48	20240102	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
112	20240102	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	2	2	0.74	39769535	145645	42.41	281	281	270	352	190	271	273.06	0.33	0	-3290	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.12	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	281	-2.85	20240102	270	1.11	20240102	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
113	20240102	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	4	2	1.48	36596228	134028	39.03	281	281	270	352	190	271	273.05	0.33	0	-3692	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	345	-6.55	1.00	12	0.11	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	281	-2.14	20240102	270	1.85	20240102	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
114	20240102	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	6	2	2.21	28775523	105626	30.76	281	281	270	352	190	271	272.43	0.33	0	-2661	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	347	-6.60	1.00	12	0.08	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	281	-1.42	20240102	270	2.59	20240102	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
115	20240102	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	2	2	0.74	22597171	83112	24.20	281	281	270	352	190	271	271.89	0.33	0	-2192	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	342	-6.50	0.99	12	0.07	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	281	-2.85	20240102	270	1.11	20240102	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
116	20240102	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	8	2	2.95	1323786	4734	1.38	281	281	275	352	190	271	279.63	0.33	0	-494	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	350	-6.64	1.01	12	0.00	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	281	-0.71	20240102	275	1.45	20240102	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N
117	20240102	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	0	0	0.00	0	0	0	352	190	271	0.00	0.33	0	0	296	283	274	261	252	290	268	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.00	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	0	0.00	0	0	0.00	0	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		416561	N	N	0	N	00	N