KissMeData/299170/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	121126	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	70	2	3.40	359270660	168933	84.19	2065	2150	2050	2675	1445	2060	2126.71	0.80	0	13699	2183	2121	2083	2021	1983	2102	2002	30	615	100	1480	5	1	30027963	640	14.69	1.69	12	0.56	145.00	1259.00	2645	20240102	-19.47	1750	20231020	21.71	2645	-19.47	20240102	2045	4.16	20240122	2645	-19.47	20240102	1750	21.71	20231020	1.92	N	299170	100	30 억		240499	N	N	0	N	00	N
3	20240123	111121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	80	2	3.88	314582010	148014	73.77	2065	2150	2050	2675	1445	2060	2125.35	0.80	0	10070	2183	2121	2083	2021	1983	2102	2002	30	615	100	1480	5	1	30027963	643	14.76	1.70	12	0.49	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2045	4.65	20240122	2645	-19.09	20240102	1750	22.29	20231020	1.92	N	299170	100	30 억		240499	N	N	0	N	00	N
4	20240123	101121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	75	2	3.64	138679710	65687	32.74	2065	2135	2050	2675	1445	2060	2111.22	0.80	0	-10657	2183	2121	2083	2021	1983	2102	2002	30	615	100	1480	5	1	30027963	641	14.72	1.70	12	0.22	145.00	1259.00	2645	20240102	-19.28	1750	20231020	22.00	2645	-19.28	20240102	2045	4.40	20240122	2645	-19.28	20240102	1750	22.00	20231020	1.92	N	299170	100	30 억		240499	N	N	0	N	00	N
5	20240123	091122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2070	10	2	0.49	8087985	3923	1.96	2065	2075	2050	2675	1445	2060	2061.68	0.80	0	-197	2183	2121	2083	2021	1983	2102	2002	30	615	100	1480	5	1	30027963	622	14.28	1.64	12	0.01	145.00	1259.00	2645	20240102	-21.74	1750	20231020	18.29	2645	-21.74	20240102	2045	1.22	20240122	2645	-21.74	20240102	1750	18.29	20231020	1.92	N	299170	100	30 억		240499	N	N	0	N	00	N
6	20240119	161114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2110	10	2	0.48	450846630	213740	179.33	2110	2150	2085	2730	1470	2100	2109.32	0.76	0	15820	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	634	14.55	1.68	12	0.71	145.00	1259.00	2645	20240102	-20.23	1750	20231020	20.57	2645	-20.23	20240102	2065	2.18	20240117	2645	-20.23	20240102	1750	20.57	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
7	20240119	151117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	5	2	0.24	430034475	203870	171.05	2110	2150	2085	2730	1470	2100	2109.36	0.76	0	14201	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	632	14.52	1.67	12	0.68	145.00	1259.00	2645	20240102	-20.42	1750	20231020	20.29	2645	-20.42	20240102	2065	1.94	20240117	2645	-20.42	20240102	1750	20.29	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
8	20240119	141115	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	15	2	0.71	387277155	183547	154.00	2110	2150	2085	2730	1470	2100	2109.96	0.76	0	12583	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	635	14.59	1.68	12	0.61	145.00	1259.00	2645	20240102	-20.04	1750	20231020	20.86	2645	-20.04	20240102	2065	2.42	20240117	2645	-20.04	20240102	1750	20.86	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
9	20240119	131116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	0	3	0.00	316679435	150257	126.07	2110	2150	2085	2730	1470	2100	2107.59	0.76	0	23283	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	631	14.48	1.67	12	0.50	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2065	1.69	20240117	2645	-20.60	20240102	1750	20.00	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
10	20240119	121121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	0	3	0.00	296140305	140471	117.86	2110	2150	2085	2730	1470	2100	2108.20	0.76	0	30574	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	631	14.48	1.67	12	0.47	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2065	1.69	20240117	2645	-20.60	20240102	1750	20.00	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
11	20240119	111119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-5	5	-0.24	278438365	132021	110.77	2110	2150	2085	2730	1470	2100	2109.05	0.76	0	33115	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	629	14.45	1.66	12	0.44	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2065	1.45	20240117	2645	-20.79	20240102	1750	19.71	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
12	20240119	101123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	15	2	0.71	194853055	92085	77.26	2110	2150	2090	2730	1470	2100	2116.01	0.76	0	37337	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	635	14.59	1.68	12	0.31	145.00	1259.00	2645	20240102	-20.04	1750	20231020	20.86	2645	-20.04	20240102	2065	2.42	20240117	2645	-20.04	20240102	1750	20.86	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
13	20240119	091117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	20	2	0.95	22435210	10645	8.93	2110	2125	2100	2730	1470	2100	2107.58	0.76	0	468	2166	2132	2111	2077	2056	2122	2067	30	630	100	1510	5	1	30027963	637	14.62	1.68	12	0.04	145.00	1259.00	2645	20240102	-19.85	1750	20231020	21.14	2645	-19.85	20240102	2065	2.66	20240117	2645	-19.85	20240102	1750	21.14	20231020	1.90	N	299170	100	30 억		228958	N	N	0	N	00	N
14	20240118	161114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	-20	5	-0.94	250174755	118495	46.50	2105	2145	2090	2755	1485	2120	2111.28	0.76	0	-862	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	631	14.48	1.67	12	0.39	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2065	1.69	20240117	2645	-20.60	20240102	1750	20.00	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
15	20240118	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-25	5	-1.18	214496110	101497	39.83	2105	2145	2090	2755	1485	2120	2113.32	0.76	0	-1475	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	629	14.45	1.66	12	0.34	145.00	1259.00	2645	20240102	-20.79	1750	20231020	19.71	2645	-20.79	20240102	2065	1.45	20240117	2645	-20.79	20240102	1750	19.71	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
16	20240118	141114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	-20	5	-0.94	152889885	72143	28.31	2105	2145	2090	2755	1485	2120	2119.26	0.76	0	1263	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	631	14.48	1.67	12	0.24	145.00	1259.00	2645	20240102	-20.60	1750	20231020	20.00	2645	-20.60	20240102	2065	1.69	20240117	2645	-20.60	20240102	1750	20.00	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
17	20240118	131112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	5	2	0.24	109711745	51610	20.25	2105	2145	2105	2755	1485	2120	2125.78	0.76	0	4446	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	638	14.66	1.69	12	0.17	145.00	1259.00	2645	20240102	-19.66	1750	20231020	21.43	2645	-19.66	20240102	2065	2.91	20240117	2645	-19.66	20240102	1750	21.43	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
18	20240118	121116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	0	3	0.00	96877050	45557	17.88	2105	2145	2105	2755	1485	2120	2126.50	0.76	0	4941	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	637	14.62	1.68	12	0.15	145.00	1259.00	2645	20240102	-19.85	1750	20231020	21.14	2645	-19.85	20240102	2065	2.66	20240117	2645	-19.85	20240102	1750	21.14	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
19	20240118	111116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	20	2	0.94	66358240	31204	12.24	2105	2145	2105	2755	1485	2120	2126.59	0.76	0	3271	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	643	14.76	1.70	12	0.10	145.00	1259.00	2645	20240102	-19.09	1750	20231020	22.29	2645	-19.09	20240102	2065	3.63	20240117	2645	-19.09	20240102	1750	22.29	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
20	20240118	101111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	10	2	0.47	48295685	22740	8.92	2105	2145	2105	2755	1485	2120	2123.82	0.76	0	4247	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	640	14.69	1.69	12	0.08	145.00	1259.00	2645	20240102	-19.47	1750	20231020	21.71	2645	-19.47	20240102	2065	3.15	20240117	2645	-19.47	20240102	1750	21.71	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
21	20240118	091112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	0	3	0.00	6018890	2859	1.12	2105	2125	2105	2755	1485	2120	2105.24	0.76	0	37	2223	2171	2118	2066	2013	2145	2040	30	635	100	1520	5	1	30027963	637	14.62	1.68	12	0.01	145.00	1259.00	2645	20240102	-19.85	1750	20231020	21.14	2645	-19.85	20240102	2065	2.66	20240117	2645	-19.85	20240102	1750	21.14	20231020	1.89	N	299170	100	30 억		228920	N	N	0	N	00	N
22	20240117	161110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	-50	5	-2.30	530781960	253045	210.84	2150	2170	2065	2820	1520	2170	2097.50	0.58	0	55555	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	637	14.62	1.68	12	0.84	145.00	1259.00	2645	20240102	-19.85	1750	20231020	21.14	2645	-19.85	20240102	2065	2.66	20240117	2645	-19.85	20240102	1750	21.14	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
23	20240117	151114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	-55	5	-2.53	516991060	246535	205.42	2150	2170	2065	2820	1520	2170	2097.03	0.58	0	54335	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	635	14.59	1.68	12	0.82	145.00	1259.00	2645	20240102	-20.04	1750	20231020	20.86	2645	-20.04	20240102	2065	2.42	20240117	2645	-20.04	20240102	1750	20.86	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
24	20240117	141110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	-55	5	-2.53	466175065	222372	185.28	2150	2170	2065	2820	1520	2170	2096.37	0.58	0	50429	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	635	14.59	1.68	12	0.74	145.00	1259.00	2645	20240102	-20.04	1750	20231020	20.86	2645	-20.04	20240102	2065	2.42	20240117	2645	-20.04	20240102	1750	20.86	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
25	20240117	131110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-65	5	-3.00	438819720	209399	174.47	2150	2170	2065	2820	1520	2170	2095.62	0.58	0	46216	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	632	14.52	1.67	12	0.70	145.00	1259.00	2645	20240102	-20.42	1750	20231020	20.29	2645	-20.42	20240102	2065	1.94	20240117	2645	-20.42	20240102	1750	20.29	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
26	20240117	121112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	-80	5	-3.69	422208945	201462	167.86	2150	2170	2065	2820	1520	2170	2095.72	0.58	0	45815	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	628	14.41	1.66	12	0.67	145.00	1259.00	2645	20240102	-20.98	1750	20231020	19.43	2645	-20.98	20240102	2065	1.21	20240117	2645	-20.98	20240102	1750	19.43	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
27	20240117	111113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-65	5	-3.00	383457670	182973	152.46	2150	2170	2065	2820	1520	2170	2095.71	0.58	0	43282	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	632	14.52	1.67	12	0.61	145.00	1259.00	2645	20240102	-20.42	1750	20231020	20.29	2645	-20.42	20240102	2065	1.94	20240117	2645	-20.42	20240102	1750	20.29	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
28	20240117	101110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-85	5	-3.92	330214925	157531	131.26	2150	2170	2065	2820	1520	2170	2096.19	0.58	0	38249	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	626	14.38	1.66	12	0.52	145.00	1259.00	2645	20240102	-21.17	1750	20231020	19.14	2645	-21.17	20240102	2065	0.97	20240117	2645	-21.17	20240102	1750	19.14	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
29	20240117	091113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	-50	5	-2.30	51092575	23929	19.94	2150	2170	2120	2820	1520	2170	2135.17	0.58	0	5620	2236	2202	2186	2152	2136	2195	2145	30	650	100	1560	5	1	30027963	637	14.62	1.68	12	0.08	145.00	1259.00	2645	20240102	-19.85	1750	20231020	21.14	2645	-19.85	20240102	2120	0.00	20240117	2645	-19.85	20240102	1750	21.14	20231020	2.09	N	299170	100	30 억		173339	N	N	0	N	00	N
30	20240116	161108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2170	-20	5	-0.91	259944735	118677	64.18	2180	2220	2170	2845	1535	2190	2190.51	0.54	0	8812	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	652	14.97	1.72	12	0.40	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2140	1.40	20240109	2645	-17.96	20240102	1750	24.00	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
31	20240116	151105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	5	2	0.23	219180135	99928	54.04	2180	2220	2170	2845	1535	2190	2193.38	0.54	0	5204	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	659	15.14	1.74	12	0.33	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2140	2.57	20240109	2645	-17.01	20240102	1750	25.43	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
32	20240116	141109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-5	5	-0.23	187795485	85585	46.28	2180	2220	2170	2845	1535	2190	2194.26	0.54	0	2627	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	656	15.07	1.74	12	0.29	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2140	2.10	20240109	2645	-17.39	20240102	1750	24.86	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
33	20240116	131110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-5	5	-0.23	163437840	74489	40.28	2180	2220	2170	2845	1535	2190	2194.12	0.54	0	4109	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	656	15.07	1.74	12	0.25	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2140	2.10	20240109	2645	-17.39	20240102	1750	24.86	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
34	20240116	121107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	25	2	1.14	127408085	57993	31.36	2180	2220	2170	2845	1535	2190	2196.96	0.54	0	2776	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	665	15.28	1.76	12	0.19	145.00	1259.00	2645	20240102	-16.26	1750	20231020	26.57	2645	-16.26	20240102	2140	3.50	20240109	2645	-16.26	20240102	1750	26.57	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
35	20240116	111106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	15	2	0.68	80058485	36514	19.75	2180	2220	2170	2845	1535	2190	2192.54	0.54	0	2986	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	662	15.21	1.75	12	0.12	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2140	3.04	20240109	2645	-16.64	20240102	1750	26.00	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
36	20240116	101106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	15	2	0.68	48648575	22155	11.98	2180	2220	2170	2845	1535	2190	2195.83	0.54	0	650	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	662	15.21	1.75	12	0.07	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2140	3.04	20240109	2645	-16.64	20240102	1750	26.00	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
37	20240116	091104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	10	2	0.46	13497175	6190	3.35	2180	2200	2170	2845	1535	2190	2180.48	0.54	0	3694	2283	2236	2203	2156	2123	2220	2140	30	655	100	1570	5	1	30027963	661	15.17	1.75	12	0.02	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2140	2.80	20240109	2645	-16.82	20240102	1750	25.71	20231020	2.01	N	299170	100	30 억		162948	N	N	0	N	00	N
38	20240115	161104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-60	5	-2.67	405629675	184581	79.42	2250	2250	2170	2925	1575	2250	2197.56	0.49	0	14795	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	658	15.10	1.74	12	0.61	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2140	2.34	20240109	2645	-17.20	20240102	1750	25.14	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
39	20240115	151105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	-45	5	-2.00	387163815	176194	75.81	2250	2250	2170	2925	1575	2250	2197.36	0.49	0	15084	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	662	15.21	1.75	12	0.59	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2140	3.04	20240109	2645	-16.64	20240102	1750	26.00	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
40	20240115	141104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2180	-70	5	-3.11	312338635	141890	61.05	2250	2250	2170	2925	1575	2250	2201.26	0.49	0	14035	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	655	15.03	1.73	12	0.47	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2140	1.87	20240109	2645	-17.58	20240102	1750	24.57	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
41	20240115	131103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-60	5	-2.67	221781920	100334	43.17	2250	2250	2185	2925	1575	2250	2210.42	0.49	0	5387	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	658	15.10	1.74	12	0.33	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2140	2.34	20240109	2645	-17.20	20240102	1750	25.14	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
42	20240115	121103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2195	-55	5	-2.44	210501270	95186	40.95	2250	2250	2185	2925	1575	2250	2211.45	0.49	0	5752	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	659	15.14	1.74	12	0.32	145.00	1259.00	2645	20240102	-17.01	1750	20231020	25.43	2645	-17.01	20240102	2140	2.57	20240109	2645	-17.01	20240102	1750	25.43	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
43	20240115	111104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	-50	5	-2.22	164455885	74191	31.92	2250	2250	2200	2925	1575	2250	2216.63	0.49	0	2191	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	661	15.17	1.75	12	0.25	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2140	2.80	20240109	2645	-16.82	20240102	1750	25.71	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
44	20240115	101059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	-15	5	-0.67	68313260	30661	13.19	2250	2250	2215	2925	1575	2250	2227.98	0.49	0	2485	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	671	15.41	1.78	12	0.10	145.00	1259.00	2645	20240102	-15.50	1750	20231020	27.71	2645	-15.50	20240102	2140	4.44	20240109	2645	-15.50	20240102	1750	27.71	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
45	20240115	091102	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	-15	5	-0.67	41198930	18490	7.96	2250	2250	2220	2925	1575	2250	2228.11	0.49	0	645	2316	2282	2261	2227	2206	2272	2217	30	675	100	1620	5	1	30027963	671	15.41	1.78	12	0.06	145.00	1259.00	2645	20240102	-15.50	1750	20231020	27.71	2645	-15.50	20240102	2140	4.44	20240109	2645	-15.50	20240102	1750	27.71	20231020	1.98	N	299170	100	30 억		148290	N	N	0	N	00	N
46	20240112	161113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-30	5	-1.32	520944650	230169	81.58	2280	2295	2240	2960	1600	2280	2263.37	0.59	0	-28035	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	676	15.52	1.79	12	0.77	145.00	1259.00	2645	20240102	-14.93	1750	20231020	28.57	2645	-14.93	20240102	2140	5.14	20240109	2645	-14.93	20240102	1750	28.57	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
47	20240112	151100	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-20	5	-0.88	506267010	223652	79.27	2280	2295	2240	2960	1600	2280	2263.63	0.59	0	-28036	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	679	15.59	1.80	12	0.74	145.00	1259.00	2645	20240102	-14.56	1750	20231020	29.14	2645	-14.56	20240102	2140	5.61	20240109	2645	-14.56	20240102	1750	29.14	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
48	20240112	141059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-25	5	-1.10	406804730	179446	63.60	2280	2295	2240	2960	1600	2280	2267.00	0.59	0	-19457	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	677	15.55	1.79	12	0.60	145.00	1259.00	2645	20240102	-14.74	1750	20231020	28.86	2645	-14.74	20240102	2140	5.37	20240109	2645	-14.74	20240102	1750	28.86	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
49	20240112	131055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-5	5	-0.22	354010715	156039	55.30	2280	2295	2240	2960	1600	2280	2268.73	0.59	0	-19311	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	683	15.69	1.81	12	0.52	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2140	6.31	20240109	2645	-13.99	20240102	1750	30.00	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
50	20240112	121059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	0	3	0.00	296617245	130808	46.36	2280	2295	2240	2960	1600	2280	2267.57	0.59	0	-12814	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	685	15.72	1.81	12	0.44	145.00	1259.00	2645	20240102	-13.80	1750	20231020	30.29	2645	-13.80	20240102	2140	6.54	20240109	2645	-13.80	20240102	1750	30.29	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
51	20240112	111055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-5	5	-0.22	256691975	113254	40.14	2280	2295	2240	2960	1600	2280	2266.50	0.59	0	-14622	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	683	15.69	1.81	12	0.38	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2140	6.31	20240109	2645	-13.99	20240102	1750	30.00	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
52	20240112	101055	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-20	5	-0.88	199088920	87748	31.10	2280	2295	2240	2960	1600	2280	2268.86	0.59	0	-19506	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	679	15.59	1.80	12	0.29	145.00	1259.00	2645	20240102	-14.56	1750	20231020	29.14	2645	-14.56	20240102	2140	5.61	20240109	2645	-14.56	20240102	1750	29.14	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
53	20240112	091058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	10	2	0.44	33379535	14595	5.17	2280	2295	2280	2960	1600	2280	2287.10	0.59	0	-3301	2350	2315	2290	2255	2230	2310	2250	30	680	100	1640	5	1	30027963	688	15.79	1.82	12	0.05	145.00	1259.00	2645	20240102	-13.42	1750	20231020	30.86	2645	-13.42	20240102	2140	7.01	20240109	2645	-13.42	20240102	1750	30.86	20231020	2.16	N	299170	100	30 억		176324	N	N	0	N	00	N
54	20240111	161049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	-20	5	-0.87	641671480	280724	51.20	2280	2325	2265	2990	1610	2300	2285.81	0.66	0	-20511	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	685	15.72	1.81	12	0.93	145.00	1259.00	2645	20240102	-13.80	1750	20231020	30.29	2645	-13.80	20240102	2140	6.54	20240109	2645	-13.80	20240102	1750	30.29	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
55	20240111	151057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2270	-30	5	-1.30	578055080	252767	46.10	2280	2325	2265	2990	1610	2300	2286.91	0.66	0	-20729	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	682	15.66	1.80	12	0.84	145.00	1259.00	2645	20240102	-14.18	1750	20231020	29.71	2645	-14.18	20240102	2140	6.07	20240109	2645	-14.18	20240102	1750	29.71	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
56	20240111	141053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-15	5	-0.65	517414020	226215	41.26	2280	2325	2265	2990	1610	2300	2287.27	0.66	0	-19273	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	686	15.76	1.81	12	0.75	145.00	1259.00	2645	20240102	-13.61	1750	20231020	30.57	2645	-13.61	20240102	2140	6.78	20240109	2645	-13.61	20240102	1750	30.57	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
57	20240111	131051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-5	5	-0.22	427896305	186956	34.10	2280	2325	2265	2990	1610	2300	2288.75	0.66	0	-16420	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	689	15.83	1.82	12	0.62	145.00	1259.00	2645	20240102	-13.23	1750	20231020	31.14	2645	-13.23	20240102	2140	7.24	20240109	2645	-13.23	20240102	1750	31.14	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
58	20240111	121052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2295	-5	5	-0.22	393115045	171721	31.32	2280	2325	2265	2990	1610	2300	2289.27	0.66	0	-15318	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	689	15.83	1.82	12	0.57	145.00	1259.00	2645	20240102	-13.23	1750	20231020	31.14	2645	-13.23	20240102	2140	7.24	20240109	2645	-13.23	20240102	1750	31.14	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
59	20240111	111053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	0	3	0.00	358411540	156612	28.56	2280	2325	2265	2990	1610	2300	2288.53	0.66	0	-14648	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	691	15.86	1.83	12	0.52	145.00	1259.00	2645	20240102	-13.04	1750	20231020	31.43	2645	-13.04	20240102	2140	7.48	20240109	2645	-13.04	20240102	1750	31.43	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
60	20240111	101052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2285	-15	5	-0.65	244658105	106993	19.51	2280	2325	2265	2990	1610	2300	2286.67	0.66	0	-5218	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	686	15.76	1.81	12	0.36	145.00	1259.00	2645	20240102	-13.61	1750	20231020	30.57	2645	-13.61	20240102	2140	6.78	20240109	2645	-13.61	20240102	1750	30.57	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
61	20240111	091053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2310	10	2	0.43	80307775	35051	6.39	2280	2325	2275	2990	1610	2300	2291.17	0.66	0	-3109	2390	2345	2255	2210	2120	2367	2232	30	690	100	1650	5	1	30027963	694	15.93	1.83	12	0.12	145.00	1259.00	2645	20240102	-12.67	1750	20231020	32.00	2645	-12.67	20240102	2140	7.94	20240109	2645	-12.67	20240102	1750	32.00	20231020	2.21	N	299170	100	30 억		197330	N	N	0	N	00	N
62	20240110	161048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	95	2	4.31	1232088060	543500	294.87	2200	2300	2165	2865	1545	2205	2266.84	0.86	0	-60172	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	691	15.86	1.83	12	1.81	145.00	1259.00	2645	20240102	-13.04	1750	20231020	31.43	2645	-13.04	20240102	2140	7.48	20240109	2645	-13.04	20240102	1750	31.43	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
63	20240110	151051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	85	2	3.85	1102029340	486833	264.13	2200	2300	2165	2865	1545	2205	2263.68	0.86	0	-53831	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	688	15.79	1.82	12	1.62	145.00	1259.00	2645	20240102	-13.42	1750	20231020	30.86	2645	-13.42	20240102	2140	7.01	20240109	2645	-13.42	20240102	1750	30.86	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
64	20240110	141052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	70	2	3.17	588388475	262298	142.31	2200	2295	2165	2865	1545	2205	2243.22	0.86	0	-37413	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	683	15.69	1.81	12	0.87	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2140	6.31	20240109	2645	-13.99	20240102	1750	30.00	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
65	20240110	131049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	30	2	1.36	215566880	97610	52.96	2200	2235	2165	2865	1545	2205	2208.45	0.86	0	1121	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	671	15.41	1.78	12	0.33	145.00	1259.00	2645	20240102	-15.50	1750	20231020	27.71	2645	-15.50	20240102	2140	4.44	20240109	2645	-15.50	20240102	1750	27.71	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
66	20240110	121051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	10	2	0.45	122966955	56011	30.39	2200	2230	2165	2865	1545	2205	2195.39	0.86	0	-3132	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	665	15.28	1.76	12	0.19	145.00	1259.00	2645	20240102	-16.26	1750	20231020	26.57	2645	-16.26	20240102	2140	3.50	20240109	2645	-16.26	20240102	1750	26.57	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
67	20240110	111050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2210	5	2	0.23	93883610	42858	23.25	2200	2230	2165	2865	1545	2205	2190.54	0.86	0	-2191	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	664	15.24	1.76	12	0.14	145.00	1259.00	2645	20240102	-16.45	1750	20231020	26.29	2645	-16.45	20240102	2140	3.27	20240109	2645	-16.45	20240102	1750	26.29	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
68	20240110	101048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2170	-35	5	-1.59	52103350	23914	12.97	2200	2200	2165	2865	1545	2205	2178.67	0.86	0	-3420	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	652	14.97	1.72	12	0.08	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2140	1.40	20240109	2645	-17.96	20240102	1750	24.00	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
69	20240110	091048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	-5	5	-0.23	12174455	5565	3.02	2200	2200	2175	2865	1545	2205	2187.37	0.86	0	-578	2248	2226	2183	2161	2118	2237	2172	30	660	100	1580	5	1	30027963	661	15.17	1.75	12	0.02	145.00	1259.00	2645	20240102	-16.82	1750	20231020	25.71	2645	-16.82	20240102	2140	2.80	20240109	2645	-16.82	20240102	1750	25.71	20231020	2.16	N	299170	100	30 억		257884	N	N	0	N	00	N
70	20240109	161046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	30	2	1.38	399475840	183744	51.82	2175	2205	2140	2825	1525	2175	2173.78	0.74	0	35831	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	662	15.21	1.75	12	0.61	145.00	1259.00	2645	20240102	-16.64	1750	20231020	26.00	2645	-16.64	20240102	2140	3.04	20240109	2645	-16.64	20240102	1750	26.00	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
71	20240109	151048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	15	2	0.69	342635880	157876	44.52	2175	2190	2140	2825	1525	2175	2170.28	0.74	0	32327	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	658	15.10	1.74	12	0.53	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2140	2.34	20240109	2645	-17.20	20240102	1750	25.14	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
72	20240109	141046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2180	5	2	0.23	289603800	133532	37.66	2175	2190	2140	2825	1525	2175	2168.80	0.74	0	27492	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	655	15.03	1.73	12	0.44	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2140	1.87	20240109	2645	-17.58	20240102	1750	24.57	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
73	20240109	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	0	3	0.00	232611020	107253	30.25	2175	2190	2140	2825	1525	2175	2168.81	0.74	0	25280	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.36	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2140	1.64	20240109	2645	-17.77	20240102	1750	24.29	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
74	20240109	121056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	0	3	0.00	200663795	92512	26.09	2175	2190	2140	2825	1525	2175	2169.06	0.74	0	24406	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.31	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2140	1.64	20240109	2645	-17.77	20240102	1750	24.29	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
75	20240109	111050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	0	3	0.00	159379570	73456	20.71	2175	2190	2140	2825	1525	2175	2169.73	0.74	0	14692	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	653	15.00	1.73	12	0.24	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2140	1.64	20240109	2645	-17.77	20240102	1750	24.29	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
76	20240109	101047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2160	-15	5	-0.69	127130300	58632	16.53	2175	2190	2140	2825	1525	2175	2168.28	0.74	0	11739	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	649	14.90	1.72	12	0.20	145.00	1259.00	2645	20240102	-18.34	1750	20231020	23.43	2645	-18.34	20240102	2140	0.93	20240109	2645	-18.34	20240102	1750	23.43	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
77	20240109	091048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2170	-5	5	-0.23	36230760	16727	4.72	2175	2175	2140	2825	1525	2175	2166.00	0.74	0	-5403	2278	2226	2188	2136	2098	2207	2117	30	650	100	1560	5	1	30027963	652	14.97	1.72	12	0.06	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2140	1.40	20240109	2645	-17.96	20240102	1750	24.00	20231020	1.93	N	299170	100	30 억		221454	N	N	0	N	00	N
78	20240108	161045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2175	-65	5	-2.90	762402535	349798	102.67	2240	2240	2150	2910	1570	2240	2179.56	0.67	0	20357	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	653	15.00	1.73	12	1.16	145.00	1259.00	2645	20240102	-17.77	1750	20231020	24.29	2645	-17.77	20240102	2150	1.16	20240108	2645	-17.77	20240102	1750	24.29	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
79	20240108	151046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-50	5	-2.23	715031170	327982	96.27	2240	2240	2150	2910	1570	2240	2180.09	0.67	0	15285	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	658	15.10	1.74	12	1.09	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2150	1.86	20240108	2645	-17.20	20240102	1750	25.14	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
80	20240108	141046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2170	-70	5	-3.12	627312910	287728	84.45	2240	2240	2150	2910	1570	2240	2180.23	0.67	0	12678	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	652	14.97	1.72	12	0.96	145.00	1259.00	2645	20240102	-17.96	1750	20231020	24.00	2645	-17.96	20240102	2150	0.93	20240108	2645	-17.96	20240102	1750	24.00	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
81	20240108	131046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2185	-55	5	-2.46	472599175	216128	63.44	2240	2240	2165	2910	1570	2240	2186.66	0.67	0	14708	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	656	15.07	1.74	12	0.72	145.00	1259.00	2645	20240102	-17.39	1750	20231020	24.86	2645	-17.39	20240102	2150	1.63	20240102	2645	-17.39	20240102	1750	24.86	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
82	20240108	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-50	5	-2.23	431658115	197351	57.92	2240	2240	2165	2910	1570	2240	2187.26	0.67	0	17519	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	658	15.10	1.74	12	0.66	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2150	1.86	20240102	2645	-17.20	20240102	1750	25.14	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
83	20240108	111047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-50	5	-2.23	406073665	185635	54.49	2240	2240	2165	2910	1570	2240	2187.48	0.67	0	17859	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	658	15.10	1.74	12	0.62	145.00	1259.00	2645	20240102	-17.20	1750	20231020	25.14	2645	-17.20	20240102	2150	1.86	20240102	2645	-17.20	20240102	1750	25.14	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
84	20240108	101047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2180	-60	5	-2.68	306859195	139994	41.09	2240	2240	2170	2910	1570	2240	2191.95	0.67	0	4711	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	655	15.03	1.73	12	0.47	145.00	1259.00	2645	20240102	-17.58	1750	20231020	24.57	2645	-17.58	20240102	2150	1.40	20240102	2645	-17.58	20240102	1750	24.57	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
85	20240108	091044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2210	-30	5	-1.34	65222115	29513	8.66	2240	2240	2200	2910	1570	2240	2209.95	0.67	0	12151	2310	2275	2245	2210	2180	2272	2207	30	670	100	1610	5	1	30027963	664	15.24	1.76	12	0.10	145.00	1259.00	2645	20240102	-16.45	1750	20231020	26.29	2645	-16.45	20240102	2150	2.79	20240102	2645	-16.45	20240102	1750	26.29	20231020	1.78	N	299170	100	30 억		201151	N	N	0	N	00	N
86	20240105	161044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2240	-35	5	-1.54	757070545	336569	48.19	2240	2280	2215	2955	1595	2275	2249.69	0.79	0	-36838	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	673	15.45	1.78	12	1.12	145.00	1259.00	2645	20240102	-15.31	1750	20231020	28.00	2645	-15.31	20240102	2150	4.19	20240102	2645	-15.31	20240102	1750	28.00	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
87	20240105	151045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2230	-45	5	-1.98	662084375	293960	42.08	2240	2280	2230	2955	1595	2275	2252.29	0.79	0	-39004	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	670	15.38	1.77	12	0.98	145.00	1259.00	2645	20240102	-15.69	1750	20231020	27.43	2645	-15.69	20240102	2150	3.72	20240102	2645	-15.69	20240102	1750	27.43	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
88	20240105	141043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-15	5	-0.66	563377840	249953	35.78	2240	2280	2235	2955	1595	2275	2253.94	0.79	0	-31560	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	679	15.59	1.80	12	0.83	145.00	1259.00	2645	20240102	-14.56	1750	20231020	29.14	2645	-14.56	20240102	2150	5.12	20240102	2645	-14.56	20240102	1750	29.14	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
89	20240105	131044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-20	5	-0.88	497304155	220812	31.61	2240	2280	2235	2955	1595	2275	2252.16	0.79	0	-25861	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	677	15.55	1.79	12	0.74	145.00	1259.00	2645	20240102	-14.74	1750	20231020	28.86	2645	-14.74	20240102	2150	4.88	20240102	2645	-14.74	20240102	1750	28.86	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
90	20240105	121044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-15	5	-0.66	465866390	206876	29.62	2240	2280	2235	2955	1595	2275	2251.91	0.79	0	-24655	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	679	15.59	1.80	12	0.69	145.00	1259.00	2645	20240102	-14.56	1750	20231020	29.14	2645	-14.56	20240102	2150	5.12	20240102	2645	-14.56	20240102	1750	29.14	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
91	20240105	111042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	0	3	0.00	265910350	117937	16.88	2240	2280	2240	2955	1595	2275	2254.68	0.79	0	-2777	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	683	15.69	1.81	12	0.39	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2150	5.81	20240102	2645	-13.99	20240102	1750	30.00	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
92	20240105	101045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-15	5	-0.66	223033070	99011	14.17	2240	2275	2240	2955	1595	2275	2252.61	0.79	0	1428	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	679	15.59	1.80	12	0.33	145.00	1259.00	2645	20240102	-14.56	1750	20231020	29.14	2645	-14.56	20240102	2150	5.12	20240102	2645	-14.56	20240102	1750	29.14	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
93	20240105	091042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2255	-20	5	-0.88	93416555	41566	5.95	2240	2270	2240	2955	1595	2275	2247.43	0.79	0	1346	2475	2375	2295	2195	2115	2335	2155	30	680	100	1630	5	1	30027963	677	15.55	1.79	12	0.14	145.00	1259.00	2645	20240102	-14.74	1750	20231020	28.86	2645	-14.74	20240102	2150	4.88	20240102	2645	-14.74	20240102	1750	28.86	20231020	1.58	N	299170	100	30 억		237989	N	N	0	N	00	N
94	20240104	161039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-5	5	-0.22	1586005500	691235	73.98	2280	2395	2215	2960	1600	2280	2294.46	1.06	0	-81502	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	683	15.69	1.81	12	2.30	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2150	5.81	20240102	2645	-13.99	20240102	1750	30.00	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
95	20240104	151042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	10	2	0.44	1539389085	670796	71.79	2280	2395	2215	2960	1600	2280	2294.87	1.06	0	-78261	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	688	15.79	1.82	12	2.23	145.00	1259.00	2645	20240102	-13.42	1750	20231020	30.86	2645	-13.42	20240102	2150	6.51	20240102	2645	-13.42	20240102	1750	30.86	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
96	20240104	141042	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-5	5	-0.22	1375235960	599076	64.11	2280	2395	2215	2960	1600	2280	2295.60	1.06	0	-64845	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	683	15.69	1.81	12	2.00	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2150	5.81	20240102	2645	-13.99	20240102	1750	30.00	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
97	20240104	131041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2290	10	2	0.44	1273007135	554251	59.32	2280	2395	2215	2960	1600	2280	2296.81	1.06	0	-62840	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	688	15.79	1.82	12	1.85	145.00	1259.00	2645	20240102	-13.42	1750	20231020	30.86	2645	-13.42	20240102	2150	6.51	20240102	2645	-13.42	20240102	1750	30.86	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
98	20240104	121039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2265	-15	5	-0.66	1136809845	494791	52.95	2280	2395	2215	2960	1600	2280	2297.56	1.06	0	-59930	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	680	15.62	1.80	12	1.65	145.00	1259.00	2645	20240102	-14.37	1750	20231020	29.43	2645	-14.37	20240102	2150	5.35	20240102	2645	-14.37	20240102	1750	29.43	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
99	20240104	111038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2250	-30	5	-1.32	1071526935	465898	49.86	2280	2395	2215	2960	1600	2280	2299.92	1.06	0	-61755	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	676	15.52	1.79	12	1.55	145.00	1259.00	2645	20240102	-14.93	1750	20231020	28.57	2645	-14.93	20240102	2150	4.65	20240102	2645	-14.93	20240102	1750	28.57	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
100	20240104	101037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2260	-20	5	-0.88	938350315	406656	43.52	2280	2395	2215	2960	1600	2280	2307.48	1.06	0	-70757	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	679	15.59	1.80	12	1.35	145.00	1259.00	2645	20240102	-14.56	1750	20231020	29.14	2645	-14.56	20240102	2150	5.12	20240102	2645	-14.56	20240102	1750	29.14	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
101	20240104	091041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2335	55	2	2.41	467171710	198845	21.28	2280	2395	2270	2960	1600	2280	2349.43	1.06	0	-29835	2383	2331	2293	2241	2203	2357	2267	30	680	100	1640	5	1	30027963	701	16.10	1.85	12	0.66	145.00	1259.00	2645	20240102	-11.72	1750	20231020	33.43	2645	-11.72	20240102	2150	8.60	20240102	2645	-11.72	20240102	1750	33.43	20231020	1.34	N	299170	100	30 억		319461	N	N	0	N	00	N
102	20240103	161037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2280	-10	5	-0.44	2133031870	925879	11.36	2275	2345	2255	2975	1605	2290	2303.89	0.91	0	41145	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	685	15.72	1.81	12	3.08	145.00	1259.00	2645	20240102	-13.80	1750	20231020	30.29	2645	-13.80	20240102	2150	6.05	20240102	2645	-13.80	20240102	1750	30.29	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
103	20240103	151034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2310	20	2	0.87	1944463520	843558	10.35	2275	2345	2255	2975	1605	2290	2305.20	0.91	0	41705	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	694	15.93	1.83	12	2.81	145.00	1259.00	2645	20240102	-12.67	1750	20231020	32.00	2645	-12.67	20240102	2150	7.44	20240102	2645	-12.67	20240102	1750	32.00	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
104	20240103	141033	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2300	10	2	0.44	1826306060	792436	9.72	2275	2345	2255	2975	1605	2290	2304.80	0.91	0	45905	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	691	15.86	1.83	12	2.64	145.00	1259.00	2645	20240102	-13.04	1750	20231020	31.43	2645	-13.04	20240102	2150	6.98	20240102	2645	-13.04	20240102	1750	31.43	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
105	20240103	131035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2275	-15	5	-0.66	1695121925	735347	9.02	2275	2345	2255	2975	1605	2290	2305.34	0.91	0	45578	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	683	15.69	1.81	12	2.45	145.00	1259.00	2645	20240102	-13.99	1750	20231020	30.00	2645	-13.99	20240102	2150	5.81	20240102	2645	-13.99	20240102	1750	30.00	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
106	20240103	121039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2320	30	2	1.31	1485742615	643803	7.90	2275	2345	2255	2975	1605	2290	2307.95	0.91	0	42186	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	697	16.00	1.84	12	2.14	145.00	1259.00	2645	20240102	-12.29	1750	20231020	32.57	2645	-12.29	20240102	2150	7.91	20240102	2645	-12.29	20240102	1750	32.57	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
107	20240103	111034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2310	20	2	0.87	1331373410	577297	7.08	2275	2345	2255	2975	1605	2290	2306.41	0.91	0	43680	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	694	15.93	1.83	12	1.92	145.00	1259.00	2645	20240102	-12.67	1750	20231020	32.00	2645	-12.67	20240102	2150	7.44	20240102	2645	-12.67	20240102	1750	32.00	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
108	20240103	101034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	15	2	0.66	1107973505	480002	5.89	2275	2345	2255	2975	1605	2290	2308.53	0.91	0	43611	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	692	15.90	1.83	12	1.60	145.00	1259.00	2645	20240102	-12.85	1750	20231020	31.71	2645	-12.85	20240102	2150	7.21	20240102	2645	-12.85	20240102	1750	31.71	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
109	20240103	091034	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2305	15	2	0.66	505933080	220098	2.70	2275	2330	2255	2975	1605	2290	2298.95	0.91	0	30554	2856	2572	2361	2077	1866	2715	2220	30	685	100	1640	5	1	30027963	692	15.90	1.83	12	0.73	145.00	1259.00	2645	20240102	-12.85	1750	20231020	31.71	2645	-12.85	20240102	2150	7.21	20240102	2645	-12.85	20240102	1750	31.71	20231020	1.07	N	299170	100	30 억		271862	N	N	0	N	00	N
110	20240102	161031	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	2290	75	2	3.39	19415194225	8099027	480.98	2210	2645	2150	2875	1555	2215	2397.42	0.94	0	-9808	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	688	15.79	1.82	12	26.97	145.00	1259.00	2645	20240102	-13.42	1750	20231020	30.86	2645	-13.42	20240102	2150	6.51	20240102	2645	-13.42	20240102	1750	30.86	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
111	20240102	151031	55	60.00	KOSDAQ	신고가	유통	N	N	N	Y	60	N	2270	55	2	2.48	18869684350	7860290	466.80	2210	2645	2150	2875	1555	2215	2400.64	0.94	0	-18762	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	682	15.66	1.80	12	26.18	145.00	1259.00	2645	20240102	-14.18	1750	20231020	29.71	2645	-14.18	20240102	2150	5.58	20240102	2645	-14.18	20240102	1750	29.71	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
112	20240102	141031	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2235	20	2	0.90	4217873050	1850751	109.91	2210	2390	2150	2875	1555	2215	2279.01	0.94	0	-45001	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	671	15.41	1.78	12	6.16	145.00	1259.00	2570	20231227	-13.04	1750	20231020	27.71	2390	-6.49	20240102	2150	3.95	20240102	2570	-13.04	20231227	1750	27.71	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
113	20240102	131025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2200	-15	5	-0.68	789582800	360040	21.38	2210	2230	2150	2875	1555	2215	2193.04	0.94	0	-19409	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	661	15.17	1.75	12	1.20	145.00	1259.00	2570	20231227	-14.40	1750	20231020	25.71	2230	-1.35	20240102	2150	2.33	20240102	2570	-14.40	20231227	1750	25.71	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
114	20240102	121025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2205	-10	5	-0.45	683945965	311991	18.53	2210	2230	2150	2875	1555	2215	2192.20	0.94	0	-19143	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	662	15.21	1.75	12	1.04	145.00	1259.00	2570	20231227	-14.20	1750	20231020	26.00	2230	-1.12	20240102	2150	2.56	20240102	2570	-14.20	20231227	1750	26.00	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
115	20240102	111026	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2190	-25	5	-1.13	451784300	206991	12.29	2210	2215	2150	2875	1555	2215	2182.62	0.94	0	-17450	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	658	15.10	1.74	12	0.69	145.00	1259.00	2570	20231227	-14.79	1750	20231020	25.14	2215	-1.13	20240102	2150	1.86	20240102	2570	-14.79	20231227	1750	25.14	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
116	20240102	101016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2180	-35	5	-1.58	261990050	120437	7.15	2210	2210	2150	2875	1555	2215	2175.32	0.94	0	-6966	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	655	15.03	1.73	12	0.40	145.00	1259.00	2570	20231227	-15.18	1750	20231020	24.57	2210	-1.36	20240102	2150	1.40	20240102	2570	-15.18	20231227	1750	24.57	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N
117	20240102	091002	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.94	0	0	2308	2261	2213	2166	2118	2285	2190	30	660	100	1590	5	1	30027963	665	15.28	1.76	12	0.00	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	0	0.00	0	0	0.00	0	2570	-13.81	20231227	1750	26.57	20231020	1.15	N	299170	100	30 억		282381	N	N	0	N	00	N