KissMeData/353590/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	121212	57	100.00	KOSDAQ		유통	N	N	N	N		N	6710	-10	5	-0.15	51323310	7681	31.64	6640	6760	6640	8730	4710	6720	6681.85	0.43	0	768	7040	6880	6740	6580	6440	6810	6510	64	2010	500	4700	10	1	12875570	864	-35.50	2.87	12	0.06	-189.00	2337.00	13400	20230322	-49.93	6600	20240122	1.67	7860	-14.63	20240102	6600	1.67	20240122	13400	-49.93	20230322	6600	1.67	20240122	1.14	N	353590	500	64 억		55118	N	N	0	N	00	N
3	20240123	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	6760	40	2	0.60	43061390	6452	26.58	6640	6760	6640	8730	4710	6720	6674.12	0.43	0	884	7040	6880	6740	6580	6440	6810	6510	64	2010	500	4700	10	1	12875570	870	-35.77	2.89	12	0.05	-189.00	2337.00	13400	20230322	-49.55	6600	20240122	2.42	7860	-13.99	20240102	6600	2.42	20240122	13400	-49.55	20230322	6600	2.42	20240122	1.14	N	353590	500	64 억		55118	N	N	0	N	00	N
4	20240123	101207	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-60	5	-0.89	21069070	3164	13.03	6640	6720	6640	8730	4710	6720	6659.00	0.43	0	251	7040	6880	6740	6580	6440	6810	6510	64	2010	500	4700	10	1	12875570	858	-35.24	2.85	12	0.02	-189.00	2337.00	13400	20230322	-50.30	6600	20240122	0.91	7860	-15.27	20240102	6600	0.91	20240122	13400	-50.30	20230322	6600	0.91	20240122	1.14	N	353590	500	64 억		55118	N	N	0	N	00	N
5	20240123	091208	57	100.00	KOSDAQ		유통	N	N	N	N		N	6660	-60	5	-0.89	6713980	1010	4.16	6640	6720	6640	8730	4710	6720	6647.50	0.43	0	-234	7040	6880	6740	6580	6440	6810	6510	64	2010	500	4700	10	1	12875570	858	-35.24	2.85	12	0.01	-189.00	2337.00	13400	20230322	-50.30	6600	20240122	0.91	7860	-15.27	20240102	6600	0.91	20240122	13400	-50.30	20230322	6600	0.91	20240122	1.14	N	353590	500	64 억		55118	N	N	0	N	00	N
6	20240119	161159	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-90	5	-1.32	145907220	21437	36.79	6790	6930	6700	8860	4780	6820	6806.56	0.40	0	4310	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	867	-35.61	2.88	12	0.17	-189.00	2337.00	13400	20230322	-49.78	6650	20240118	1.20	7860	-14.38	20240102	6650	1.20	20240118	13400	-49.78	20230322	6650	1.20	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
7	20240119	151203	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-70	5	-1.03	132332860	19419	33.33	6790	6930	6700	8860	4780	6820	6814.61	0.40	0	3920	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	869	-35.71	2.89	12	0.15	-189.00	2337.00	13400	20230322	-49.63	6650	20240118	1.50	7860	-14.12	20240102	6650	1.50	20240118	13400	-49.63	20230322	6650	1.50	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
8	20240119	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	6730	-90	5	-1.32	123906380	18169	31.19	6790	6930	6700	8860	4780	6820	6819.66	0.40	0	3665	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	867	-35.61	2.88	12	0.14	-189.00	2337.00	13400	20230322	-49.78	6650	20240118	1.20	7860	-14.38	20240102	6650	1.20	20240118	13400	-49.78	20230322	6650	1.20	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
9	20240119	131201	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-70	5	-1.03	112333000	16453	28.24	6790	6930	6700	8860	4780	6820	6827.51	0.40	0	4065	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	869	-35.71	2.89	12	0.13	-189.00	2337.00	13400	20230322	-49.63	6650	20240118	1.50	7860	-14.12	20240102	6650	1.50	20240118	13400	-49.63	20230322	6650	1.50	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
10	20240119	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-20	5	-0.29	92116190	13465	23.11	6790	6930	6700	8860	4780	6820	6841.16	0.40	0	3902	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	876	-35.98	2.91	12	0.10	-189.00	2337.00	13400	20230322	-49.25	6650	20240118	2.26	7860	-13.49	20240102	6650	2.26	20240118	13400	-49.25	20230322	6650	2.26	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
11	20240119	111205	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	30	2	0.44	67576700	9868	16.94	6790	6930	6700	8860	4780	6820	6848.06	0.40	0	3924	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	882	-36.24	2.93	12	0.08	-189.00	2337.00	13400	20230322	-48.88	6650	20240118	3.01	7860	-12.85	20240102	6650	3.01	20240118	13400	-48.88	20230322	6650	3.01	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
12	20240119	101208	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	110	2	1.61	53064410	7746	13.30	6790	6930	6700	8860	4780	6820	6850.56	0.40	0	3096	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	892	-36.67	2.97	12	0.06	-189.00	2337.00	13400	20230322	-48.28	6650	20240118	4.21	7860	-11.83	20240102	6650	4.21	20240118	13400	-48.28	20230322	6650	4.21	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
13	20240119	091202	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	70	2	1.03	12824970	1891	3.25	6790	6890	6700	8860	4780	6820	6782.11	0.40	0	-76	7080	6950	6800	6670	6520	7015	6735	64	2040	500	4770	10	1	12875570	887	-36.46	2.95	12	0.01	-189.00	2337.00	13400	20230322	-48.58	6650	20240118	3.61	7860	-12.34	20240102	6650	3.61	20240118	13400	-48.58	20230322	6650	3.61	20240118	1.18	N	353590	500	64 억		52132	N	N	0	N	00	N
14	20240118	161159	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6820	-110	5	-1.59	391416090	57814	96.66	6720	6930	6650	9000	4860	6930	6769.65	0.38	0	2939	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	878	-36.08	2.92	12	0.45	-189.00	2337.00	13400	20230322	-49.10	6650	20240118	2.56	7860	-13.23	20240102	6650	2.56	20240118	13400	-49.10	20230322	6650	2.56	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
15	20240118	151159	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6770	-160	5	-2.31	380490750	56209	93.98	6720	6930	6650	9000	4860	6930	6769.21	0.38	0	2973	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	872	-35.82	2.90	12	0.44	-189.00	2337.00	13400	20230322	-49.48	6650	20240118	1.80	7860	-13.87	20240102	6650	1.80	20240118	13400	-49.48	20230322	6650	1.80	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
16	20240118	141159	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6680	-250	5	-3.61	337174000	49769	83.21	6720	6930	6650	9000	4860	6930	6774.78	0.38	0	4094	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	860	-35.34	2.86	12	0.39	-189.00	2337.00	13400	20230322	-50.15	6650	20240118	0.45	7860	-15.01	20240102	6650	0.45	20240118	13400	-50.15	20230322	6650	0.45	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
17	20240118	131157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6810	-120	5	-1.73	222602270	32698	54.67	6720	6930	6720	9000	4860	6930	6807.83	0.38	0	3449	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	877	-36.03	2.91	12	0.25	-189.00	2337.00	13400	20230322	-49.18	6720	20240118	1.34	7860	-13.36	20240102	6720	1.34	20240118	13400	-49.18	20230322	6720	1.34	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
18	20240118	121201	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6850	-80	5	-1.15	184329360	27081	45.28	6720	6930	6720	9000	4860	6930	6806.59	0.38	0	4103	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	882	-36.24	2.93	12	0.21	-189.00	2337.00	13400	20230322	-48.88	6720	20240118	1.93	7860	-12.85	20240102	6720	1.93	20240118	13400	-48.88	20230322	6720	1.93	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
19	20240118	111200	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6860	-70	5	-1.01	167292700	24601	41.13	6720	6930	6720	9000	4860	6930	6800.24	0.38	0	5110	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	883	-36.30	2.94	12	0.19	-189.00	2337.00	13400	20230322	-48.81	6720	20240118	2.08	7860	-12.72	20240102	6720	2.08	20240118	13400	-48.81	20230322	6720	2.08	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
20	20240118	101157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6890	-40	5	-0.58	156297090	23000	38.45	6720	6930	6720	9000	4860	6930	6795.53	0.38	0	5058	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	887	-36.46	2.95	12	0.18	-189.00	2337.00	13400	20230322	-48.58	6720	20240118	2.53	7860	-12.34	20240102	6720	2.53	20240118	13400	-48.58	20230322	6720	2.53	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
21	20240118	091157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6870	-60	5	-0.87	119980650	17710	29.61	6720	6880	6720	9000	4860	6930	6774.74	0.38	0	3452	7310	7120	7000	6810	6690	7060	6750	64	2070	500	4850	10	1	12875570	885	-36.35	2.94	12	0.14	-189.00	2337.00	13400	20230322	-48.73	6720	20240118	2.23	7860	-12.60	20240102	6720	2.23	20240118	13400	-48.73	20230322	6720	2.23	20240118	1.19	N	353590	500	64 억		49193	N	N	0	N	00	N
22	20240117	161155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6930	-230	5	-3.21	415555580	59740	310.87	7190	7190	6880	9300	5020	7160	6956.07	0.48	0	-12429	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	892	-36.67	2.97	12	0.46	-189.00	2337.00	13400	20230322	-48.28	6880	20240117	0.73	7860	-11.83	20240102	6880	0.73	20240117	13400	-48.28	20230322	6880	0.73	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
23	20240117	151158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6940	-220	5	-3.07	407419890	58564	304.75	7190	7190	6880	9300	5020	7160	6956.83	0.48	0	-12415	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	894	-36.72	2.97	12	0.45	-189.00	2337.00	13400	20230322	-48.21	6880	20240117	0.87	7860	-11.70	20240102	6880	0.87	20240117	13400	-48.21	20230322	6880	0.87	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
24	20240117	141155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6890	-270	5	-3.77	361601080	51924	270.20	7190	7190	6880	9300	5020	7160	6964.05	0.48	0	-12354	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	887	-36.46	2.95	12	0.40	-189.00	2337.00	13400	20230322	-48.58	6880	20240117	0.15	7860	-12.34	20240102	6880	0.15	20240117	13400	-48.58	20230322	6880	0.15	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
25	20240117	131155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6910	-250	5	-3.49	310324000	44490	231.51	7190	7190	6900	9300	5020	7160	6975.14	0.48	0	-8232	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	890	-36.56	2.96	12	0.35	-189.00	2337.00	13400	20230322	-48.43	6900	20240117	0.14	7860	-12.09	20240102	6900	0.14	20240117	13400	-48.43	20230322	6900	0.14	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
26	20240117	121158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	6920	-240	5	-3.35	269683150	38613	200.93	7190	7190	6910	9300	5020	7160	6984.26	0.48	0	-6278	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	891	-36.61	2.96	12	0.30	-189.00	2337.00	13400	20230322	-48.36	6910	20240117	0.14	7860	-11.96	20240102	6910	0.14	20240117	13400	-48.36	20230322	6910	0.14	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
27	20240117	111159	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7000	-160	5	-2.23	175858880	25078	130.50	7190	7190	6950	9300	5020	7160	7012.48	0.48	0	-3777	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	901	-37.04	3.00	12	0.19	-189.00	2337.00	13400	20230322	-47.76	6950	20240117	0.72	7860	-10.94	20240102	6950	0.72	20240117	13400	-47.76	20230322	6950	0.72	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
28	20240117	101155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7000	-160	5	-2.23	134601180	19172	99.77	7190	7190	6950	9300	5020	7160	7020.72	0.48	0	-1337	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	901	-37.04	3.00	12	0.15	-189.00	2337.00	13400	20230322	-47.76	6950	20240117	0.72	7860	-10.94	20240102	6950	0.72	20240117	13400	-47.76	20230322	6950	0.72	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
29	20240117	091158	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7060	-100	5	-1.40	22980370	3239	16.85	7190	7190	7060	9300	5020	7160	7094.90	0.48	0	-784	7353	7256	7203	7106	7053	7235	7085	64	2140	500	5010	10	1	12875570	909	-37.35	3.02	12	0.03	-189.00	2337.00	13400	20230322	-47.31	7060	20240117	0.00	7860	-10.18	20240102	7060	0.00	20240117	13400	-47.31	20230322	7060	0.00	20240117	1.26	N	353590	500	64 억		61960	N	N	0	N	00	N
30	20240116	161153	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7160	-40	5	-0.56	136669980	18992	27.39	7160	7300	7150	9360	5040	7200	7196.22	0.51	0	-4105	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	922	-37.88	3.06	12	0.15	-189.00	2337.00	13400	20230322	-46.57	7150	20240116	0.14	7860	-8.91	20240102	7150	0.14	20240116	13400	-46.57	20230322	7150	0.14	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
31	20240116	151150	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7190	-10	5	-0.14	130013320	18065	26.05	7160	7300	7150	9360	5040	7200	7196.97	0.51	0	-4081	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	926	-38.04	3.08	12	0.14	-189.00	2337.00	13400	20230322	-46.34	7150	20240116	0.56	7860	-8.52	20240102	7150	0.56	20240116	13400	-46.34	20230322	7150	0.56	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
32	20240116	141154	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7190	-10	5	-0.14	99848530	13864	19.99	7160	7300	7150	9360	5040	7200	7202.00	0.51	0	-3167	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	926	-38.04	3.08	12	0.11	-189.00	2337.00	13400	20230322	-46.34	7150	20240116	0.56	7860	-8.52	20240102	7150	0.56	20240116	13400	-46.34	20230322	7150	0.56	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
33	20240116	131155	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7190	-10	5	-0.14	93962730	13047	18.81	7160	7300	7150	9360	5040	7200	7201.86	0.51	0	-2787	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	926	-38.04	3.08	12	0.10	-189.00	2337.00	13400	20230322	-46.34	7150	20240116	0.56	7860	-8.52	20240102	7150	0.56	20240116	13400	-46.34	20230322	7150	0.56	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
34	20240116	121151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7210	10	2	0.14	78494540	10899	15.72	7160	7300	7150	9360	5040	7200	7201.99	0.51	0	-2785	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	928	-38.15	3.09	12	0.08	-189.00	2337.00	13400	20230322	-46.19	7150	20240116	0.84	7860	-8.27	20240102	7150	0.84	20240116	13400	-46.19	20230322	7150	0.84	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
35	20240116	111151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7190	-10	5	-0.14	70023210	9723	14.02	7160	7300	7150	9360	5040	7200	7201.81	0.51	0	-2775	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	926	-38.04	3.08	12	0.08	-189.00	2337.00	13400	20230322	-46.34	7150	20240116	0.56	7860	-8.52	20240102	7150	0.56	20240116	13400	-46.34	20230322	7150	0.56	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
36	20240116	101151	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7170	-30	5	-0.42	59264920	8223	11.86	7160	7300	7150	9360	5040	7200	7207.21	0.51	0	-2225	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	923	-37.94	3.07	12	0.06	-189.00	2337.00	13400	20230322	-46.49	7150	20240116	0.28	7860	-8.78	20240102	7150	0.28	20240116	13400	-46.49	20230322	7150	0.28	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
37	20240116	091149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	7200	0	3	0.00	3749250	522	0.75	7160	7230	7160	9360	5040	7200	7182.47	0.51	0	64	7986	7592	7396	7002	6806	7495	6905	64	2160	500	5040	10	1	12875570	927	-38.10	3.08	12	0.00	-189.00	2337.00	13400	20230322	-46.27	7160	20240116	0.56	7860	-8.40	20240102	7160	0.56	20240116	13400	-46.27	20230322	7160	0.56	20240116	1.27	N	353590	500	64 억		66065	N	N	0	N	00	N
38	20240115	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-130	5	-1.77	508370720	69110	285.61	7300	7790	7200	9520	5140	7330	7356.01	0.53	0	-1872	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	927	-38.10	3.08	12	0.54	-189.00	2337.00	13400	20230322	-46.27	7170	20231113	0.42	7860	-8.40	20240102	7200	0.00	20240115	13400	-46.27	20230322	7170	0.42	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
39	20240115	151149	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-120	5	-1.64	454444300	61622	254.67	7300	7790	7210	9520	5140	7330	7374.71	0.53	0	-2047	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	928	-38.15	3.09	12	0.48	-189.00	2337.00	13400	20230322	-46.19	7170	20231113	0.56	7860	-8.27	20240102	7210	0.00	20240115	13400	-46.19	20230322	7170	0.56	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
40	20240115	141148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-70	5	-0.95	395444940	53472	220.99	7300	7790	7210	9520	5140	7330	7395.36	0.53	0	-1234	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	935	-38.41	3.11	12	0.42	-189.00	2337.00	13400	20230322	-45.82	7170	20231113	1.26	7860	-7.63	20240102	7210	0.69	20240115	13400	-45.82	20230322	7170	1.26	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
41	20240115	131148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-80	5	-1.09	125460270	17244	71.27	7300	7350	7210	9520	5140	7330	7275.59	0.53	0	2093	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	933	-38.36	3.10	12	0.13	-189.00	2337.00	13400	20230322	-45.90	7170	20231113	1.12	7860	-7.76	20240102	7210	0.55	20240115	13400	-45.90	20230322	7170	1.12	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
42	20240115	121148	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	-60	5	-0.82	113001830	15524	64.16	7300	7350	7210	9520	5140	7330	7279.17	0.53	0	2556	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	936	-38.47	3.11	12	0.12	-189.00	2337.00	13400	20230322	-45.75	7170	20231113	1.39	7860	-7.51	20240102	7210	0.83	20240115	13400	-45.75	20230322	7170	1.39	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
43	20240115	111149	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-50	5	-0.68	111073240	15259	63.06	7300	7350	7210	9520	5140	7330	7279.20	0.53	0	2556	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	937	-38.52	3.12	12	0.12	-189.00	2337.00	13400	20230322	-45.67	7170	20231113	1.53	7860	-7.38	20240102	7210	0.97	20240115	13400	-45.67	20230322	7170	1.53	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
44	20240115	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-30	5	-0.41	30109300	4113	17.00	7300	7350	7290	9520	5140	7330	7320.52	0.53	0	-14	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	940	-38.62	3.12	12	0.03	-189.00	2337.00	13400	20230322	-45.52	7170	20231113	1.81	7860	-7.12	20240102	7240	0.83	20240112	13400	-45.52	20230322	7170	1.81	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
45	20240115	091146	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-10	5	-0.14	2593230	355	1.47	7300	7330	7290	9520	5140	7330	7304.87	0.53	0	-202	7536	7432	7336	7232	7136	7385	7185	64	2190	500	5130	10	1	12875570	942	-38.73	3.13	12	0.00	-189.00	2337.00	13400	20230322	-45.37	7170	20231113	2.09	7860	-6.87	20240102	7240	1.10	20240112	13400	-45.37	20230322	7170	2.09	20231113	1.29	N	353590	500	64 억		67937	N	N	0	N	00	N
46	20240112	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-90	5	-1.21	175948230	24111	140.79	7440	7440	7240	9640	5200	7420	7297.42	0.57	0	-6052	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	944	-38.78	3.14	12	0.19	-189.00	2337.00	13400	20230322	-45.30	7170	20231113	2.23	7860	-6.74	20240102	7240	1.24	20240112	13400	-45.30	20230322	7170	2.23	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
47	20240112	151145	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-120	5	-1.62	171703200	23531	137.40	7440	7440	7240	9640	5200	7420	7296.89	0.57	0	-5823	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	940	-38.62	3.12	12	0.18	-189.00	2337.00	13400	20230322	-45.52	7170	20231113	1.81	7860	-7.12	20240102	7240	0.83	20240112	13400	-45.52	20230322	7170	1.81	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
48	20240112	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-140	5	-1.89	145160100	19875	116.05	7440	7440	7250	9640	5200	7420	7303.65	0.57	0	-4961	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	937	-38.52	3.12	12	0.15	-189.00	2337.00	13400	20230322	-45.67	7170	20231113	1.53	7860	-7.38	20240102	7250	0.41	20240112	13400	-45.67	20230322	7170	1.53	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
49	20240112	131139	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-100	5	-1.35	132184460	18094	105.65	7440	7440	7250	9640	5200	7420	7305.43	0.57	0	-4447	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	942	-38.73	3.13	12	0.14	-189.00	2337.00	13400	20230322	-45.37	7170	20231113	2.09	7860	-6.87	20240102	7250	0.97	20240112	13400	-45.37	20230322	7170	2.09	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
50	20240112	121143	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	-120	5	-1.62	128435050	17581	102.66	7440	7440	7250	9640	5200	7420	7305.33	0.57	0	-4156	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	940	-38.62	3.12	12	0.14	-189.00	2337.00	13400	20230322	-45.52	7170	20231113	1.81	7860	-7.12	20240102	7250	0.69	20240112	13400	-45.52	20230322	7170	1.81	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
51	20240112	111138	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-90	5	-1.21	117461260	16080	93.89	7440	7440	7250	9640	5200	7420	7304.80	0.57	0	-3704	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	944	-38.78	3.14	12	0.12	-189.00	2337.00	13400	20230322	-45.30	7170	20231113	2.23	7860	-6.74	20240102	7250	1.10	20240112	13400	-45.30	20230322	7170	2.23	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
52	20240112	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	7260	-160	5	-2.16	77416050	10576	61.75	7440	7440	7260	9640	5200	7420	7319.97	0.57	0	-2293	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	935	-38.41	3.11	12	0.08	-189.00	2337.00	13400	20230322	-45.82	7170	20231113	1.26	7860	-7.63	20240102	7260	0.00	20240112	13400	-45.82	20230322	7170	1.26	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
53	20240112	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-110	5	-1.48	14175490	1929	11.26	7440	7440	7310	9640	5200	7420	7348.62	0.57	0	-88	7546	7482	7406	7342	7266	7445	7305	64	2220	500	5190	10	1	12875570	941	-38.68	3.13	12	0.01	-189.00	2337.00	13400	20230322	-45.45	7170	20231113	1.95	7860	-7.00	20240102	7310	0.00	20240112	13400	-45.45	20230322	7170	1.95	20231113	1.28	N	353590	500	64 억		73989	N	N	0	N	00	N
54	20240111	161133	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	10	2	0.13	126485010	17126	51.52	7430	7470	7330	9630	5190	7410	7385.55	0.55	0	2506	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	955	-39.26	3.18	12	0.13	-189.00	2337.00	13400	20230322	-44.63	7170	20231113	3.49	7860	-5.60	20240102	7330	1.23	20240111	13400	-44.63	20230322	7170	3.49	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
55	20240111	151141	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	10	2	0.13	108511020	14692	44.20	7430	7470	7330	9630	5190	7410	7385.72	0.55	0	1973	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	955	-39.26	3.18	12	0.11	-189.00	2337.00	13400	20230322	-44.63	7170	20231113	3.49	7860	-5.60	20240102	7330	1.23	20240111	13400	-44.63	20230322	7170	3.49	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
56	20240111	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-20	5	-0.27	88189530	11945	35.93	7430	7470	7330	9630	5190	7410	7382.97	0.55	0	1471	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	952	-39.10	3.16	12	0.09	-189.00	2337.00	13400	20230322	-44.85	7170	20231113	3.07	7860	-5.98	20240102	7330	0.82	20240111	13400	-44.85	20230322	7170	3.07	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
57	20240111	131134	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	50	2	0.67	81643580	11061	33.27	7430	7470	7330	9630	5190	7410	7381.21	0.55	0	951	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	961	-39.47	3.19	12	0.09	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	7860	-5.09	20240102	7330	1.77	20240111	13400	-44.33	20230322	7170	4.04	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
58	20240111	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-10	5	-0.13	74931030	10155	30.55	7430	7470	7330	9630	5190	7410	7378.73	0.55	0	634	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	953	-39.15	3.17	12	0.08	-189.00	2337.00	13400	20230322	-44.78	7170	20231113	3.21	7860	-5.85	20240102	7330	0.95	20240111	13400	-44.78	20230322	7170	3.21	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
59	20240111	111137	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-10	5	-0.13	66494200	9013	27.11	7430	7470	7330	9630	5190	7410	7377.59	0.55	0	634	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	953	-39.15	3.17	12	0.07	-189.00	2337.00	13400	20230322	-44.78	7170	20231113	3.21	7860	-5.85	20240102	7330	0.95	20240111	13400	-44.78	20230322	7170	3.21	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
60	20240111	101135	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-40	5	-0.54	34732840	4701	14.14	7430	7470	7330	9630	5190	7410	7388.39	0.55	0	-1441	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	949	-38.99	3.15	12	0.04	-189.00	2337.00	13400	20230322	-45.00	7170	20231113	2.79	7860	-6.23	20240102	7330	0.55	20240111	13400	-45.00	20230322	7170	2.79	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
61	20240111	091136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	50	2	0.67	2609700	350	1.05	7430	7470	7430	9630	5190	7410	7456.29	0.55	0	-26	7710	7560	7450	7300	7190	7505	7245	64	2220	500	5180	10	1	12875570	961	-39.47	3.19	12	0.00	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	7860	-5.09	20240102	7340	1.63	20240110	13400	-44.33	20230322	7170	4.04	20231113	1.29	N	353590	500	64 억		71443	N	N	0	N	00	N
62	20240110	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	-110	5	-1.46	246242470	33241	133.82	7490	7600	7340	9770	5270	7520	7407.79	0.63	0	-10111	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	954	-39.21	3.17	12	0.26	-189.00	2337.00	13400	20230322	-44.70	7170	20231113	3.35	7860	-5.73	20240102	7340	0.95	20240110	13400	-44.70	20230322	7170	3.35	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
63	20240110	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-130	5	-1.73	216274430	29175	117.45	7490	7600	7340	9770	5270	7520	7413.01	0.63	0	-9807	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	952	-39.10	3.16	12	0.23	-189.00	2337.00	13400	20230322	-44.85	7170	20231113	3.07	7860	-5.98	20240102	7340	0.68	20240110	13400	-44.85	20230322	7170	3.07	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
64	20240110	141136	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-120	5	-1.60	184962140	24925	100.34	7490	7600	7360	9770	5270	7520	7420.75	0.63	0	-8305	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	953	-39.15	3.17	12	0.19	-189.00	2337.00	13400	20230322	-44.78	7170	20231113	3.21	7860	-5.85	20240102	7360	0.54	20240110	13400	-44.78	20230322	7170	3.21	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
65	20240110	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-150	5	-1.99	168167120	22649	91.18	7490	7600	7370	9770	5270	7520	7424.92	0.63	0	-6855	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	949	-38.99	3.15	12	0.18	-189.00	2337.00	13400	20230322	-45.00	7170	20231113	2.79	7860	-6.23	20240102	7370	0.00	20240110	13400	-45.00	20230322	7170	2.79	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
66	20240110	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-120	5	-1.60	143278260	19281	77.62	7490	7600	7390	9770	5270	7520	7431.06	0.63	0	-4197	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	953	-39.15	3.17	12	0.15	-189.00	2337.00	13400	20230322	-44.78	7170	20231113	3.21	7860	-5.85	20240102	7370	0.41	20240108	13400	-44.78	20230322	7170	3.21	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
67	20240110	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-70	5	-0.93	107045250	14388	57.92	7490	7600	7400	9770	5270	7520	7439.90	0.63	0	-2016	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	959	-39.42	3.19	12	0.11	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7370	1.09	20240108	13400	-44.40	20230322	7170	3.91	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
68	20240110	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	7420	-100	5	-1.33	37064480	4953	19.94	7490	7600	7420	9770	5270	7520	7483.24	0.63	0	-1444	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	955	-39.26	3.18	12	0.04	-189.00	2337.00	13400	20230322	-44.63	7170	20231113	3.49	7860	-5.60	20240102	7370	0.68	20240108	13400	-44.63	20230322	7170	3.49	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
69	20240110	091132	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	20	2	0.27	14195540	1893	7.62	7490	7540	7490	9770	5270	7520	7498.96	0.63	0	1164	7700	7610	7500	7410	7300	7655	7455	64	2250	500	5260	10	1	12875570	971	-39.89	3.23	12	0.01	-189.00	2337.00	13400	20230322	-43.73	7170	20231113	5.16	7860	-4.07	20240102	7370	2.31	20240108	13400	-43.73	20230322	7170	5.16	20231113	1.31	N	353590	500	64 억		81554	N	N	0	N	00	N
70	20240109	161129	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	80	2	1.08	185481170	24739	99.96	7410	7590	7390	9670	5210	7440	7497.52	0.58	0	7107	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	968	-39.79	3.22	12	0.19	-189.00	2337.00	13400	20230322	-43.88	7170	20231113	4.88	7860	-4.33	20240102	7370	2.04	20240108	13400	-43.88	20230322	7170	4.88	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
71	20240109	151131	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	40	2	0.54	180451430	24068	97.24	7410	7590	7390	9670	5210	7440	7497.57	0.58	0	6832	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	963	-39.58	3.20	12	0.19	-189.00	2337.00	13400	20230322	-44.18	7170	20231113	4.32	7860	-4.83	20240102	7370	1.49	20240108	13400	-44.18	20230322	7170	4.32	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
72	20240109	141130	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	20	2	0.27	155732040	20769	83.92	7410	7590	7390	9670	5210	7440	7498.29	0.58	0	4676	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	961	-39.47	3.19	12	0.16	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	7860	-5.09	20240102	7370	1.22	20240108	13400	-44.33	20230322	7170	4.04	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
73	20240109	131130	57	100.00	KOSDAQ		유통	N	N	N	N		N	7560	120	2	1.61	136251590	18173	73.43	7410	7590	7390	9670	5210	7440	7497.47	0.58	0	4778	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	973	-40.00	3.23	12	0.14	-189.00	2337.00	13400	20230322	-43.58	7170	20231113	5.44	7860	-3.82	20240102	7370	2.58	20240108	13400	-43.58	20230322	7170	5.44	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
74	20240109	121140	57	100.00	KOSDAQ		유통	N	N	N	N		N	7550	110	2	1.48	105748080	14132	57.10	7410	7590	7390	9670	5210	7440	7482.88	0.58	0	2080	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	972	-39.95	3.23	12	0.11	-189.00	2337.00	13400	20230322	-43.66	7170	20231113	5.30	7860	-3.94	20240102	7370	2.44	20240108	13400	-43.66	20230322	7170	5.30	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
75	20240109	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	7540	100	2	1.34	72432190	9706	39.22	7410	7590	7390	9670	5210	7440	7462.62	0.58	0	414	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	971	-39.89	3.23	12	0.08	-189.00	2337.00	13400	20230322	-43.73	7170	20231113	5.16	7860	-4.07	20240102	7370	2.31	20240108	13400	-43.73	20230322	7170	5.16	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
76	20240109	101131	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	10	2	0.13	27889130	3754	15.17	7410	7470	7390	9670	5210	7440	7429.18	0.58	0	-244	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	959	-39.42	3.19	12	0.03	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7370	1.09	20240108	13400	-44.40	20230322	7170	3.91	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
77	20240109	091131	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	10	2	0.13	11228580	1515	6.12	7410	7470	7390	9670	5210	7440	7411.60	0.58	0	-198	7580	7510	7440	7370	7300	7475	7335	64	2230	500	5200	10	1	12875570	959	-39.42	3.19	12	0.01	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7370	1.09	20240108	13400	-44.40	20230322	7170	3.91	20231113	1.33	N	353590	500	64 억		74447	N	N	0	N	00	N
78	20240108	161128	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-10	5	-0.13	184262780	24749	171.13	7450	7510	7370	9680	5220	7450	7445.26	0.51	0	8896	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	958	-39.37	3.18	12	0.19	-189.00	2337.00	13400	20230322	-44.48	7170	20231113	3.77	7860	-5.34	20240102	7370	0.95	20240108	13400	-44.48	20230322	7170	3.77	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
79	20240108	151130	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	-70	5	-0.94	180991480	24309	168.09	7450	7510	7370	9680	5220	7450	7445.45	0.51	0	9117	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	950	-39.05	3.16	12	0.19	-189.00	2337.00	13400	20230322	-44.93	7170	20231113	2.93	7860	-6.11	20240102	7370	0.14	20240108	13400	-44.93	20230322	7170	2.93	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
80	20240108	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	10	2	0.13	150984500	20261	140.10	7450	7510	7400	9680	5220	7450	7451.98	0.51	0	9984	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	961	-39.47	3.19	12	0.16	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	7860	-5.09	20240102	7390	0.95	20240105	13400	-44.33	20230322	7170	4.04	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
81	20240108	131129	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	20	2	0.27	136049990	18252	126.21	7450	7510	7400	9680	5220	7450	7453.98	0.51	0	10588	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	962	-39.52	3.20	12	0.14	-189.00	2337.00	13400	20230322	-44.25	7170	20231113	4.18	7860	-4.96	20240102	7390	1.08	20240105	13400	-44.25	20230322	7170	4.18	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
82	20240108	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	0	3	0.00	120072840	16118	111.45	7450	7510	7400	9680	5220	7450	7449.61	0.51	0	10629	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	959	-39.42	3.19	12	0.13	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7390	0.81	20240105	13400	-44.40	20230322	7170	3.91	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
83	20240108	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	40	2	0.54	99859120	13407	92.71	7450	7510	7400	9680	5220	7450	7448.28	0.51	0	9937	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	964	-39.63	3.20	12	0.10	-189.00	2337.00	13400	20230322	-44.10	7170	20231113	4.46	7860	-4.71	20240102	7390	1.35	20240105	13400	-44.10	20230322	7170	4.46	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
84	20240108	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	0	3	0.00	16831900	2266	15.67	7450	7480	7400	9680	5220	7450	7428.02	0.51	0	99	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	959	-39.42	3.19	12	0.02	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7390	0.81	20240105	13400	-44.40	20230322	7170	3.91	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
85	20240108	091127	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	20	2	0.27	4460950	600	4.15	7450	7480	7400	9680	5220	7450	7434.92	0.51	0	-118	7556	7502	7446	7392	7336	7505	7395	64	2230	500	5210	10	1	12875570	962	-39.52	3.20	12	0.00	-189.00	2337.00	13400	20230322	-44.25	7170	20231113	4.18	7860	-4.96	20240102	7390	1.08	20240105	13400	-44.25	20230322	7170	4.18	20231113	1.34	N	353590	500	64 억		65551	N	N	0	N	00	N
86	20240105	161127	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-30	5	-0.40	107552460	14447	61.23	7450	7500	7390	9720	5240	7480	7444.62	0.51	0	89	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	959	-39.42	3.19	12	0.11	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7390	0.81	20240105	13400	-44.40	20230322	7170	3.91	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
87	20240105	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-40	5	-0.53	102350280	13749	58.27	7450	7500	7390	9720	5240	7480	7444.20	0.51	0	218	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	958	-39.37	3.18	12	0.11	-189.00	2337.00	13400	20230322	-44.48	7170	20231113	3.77	7860	-5.34	20240102	7390	0.68	20240105	13400	-44.48	20230322	7170	3.77	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
88	20240105	141125	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-20	5	-0.27	91451590	12279	52.04	7450	7500	7390	9720	5240	7480	7447.80	0.51	0	356	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	961	-39.47	3.19	12	0.10	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	7860	-5.09	20240102	7390	0.95	20240105	13400	-44.33	20230322	7170	4.04	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
89	20240105	131127	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-40	5	-0.53	77002330	10336	43.81	7450	7500	7390	9720	5240	7480	7449.92	0.51	0	1491	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	958	-39.37	3.18	12	0.08	-189.00	2337.00	13400	20230322	-44.48	7170	20231113	3.77	7860	-5.34	20240102	7390	0.68	20240105	13400	-44.48	20230322	7170	3.77	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
90	20240105	121128	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	0	3	0.00	69076580	9271	39.29	7450	7500	7390	9720	5240	7480	7450.82	0.51	0	2213	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	963	-39.58	3.20	12	0.07	-189.00	2337.00	13400	20230322	-44.18	7170	20231113	4.32	7860	-4.83	20240102	7390	1.22	20240105	13400	-44.18	20230322	7170	4.32	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
91	20240105	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	-20	5	-0.27	57779600	7762	32.90	7450	7500	7390	9720	5240	7480	7443.91	0.51	0	1866	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	961	-39.47	3.19	12	0.06	-189.00	2337.00	13400	20230322	-44.33	7170	20231113	4.04	7860	-5.09	20240102	7390	0.95	20240105	13400	-44.33	20230322	7170	4.04	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
92	20240105	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	-10	5	-0.13	38711800	5213	22.09	7450	7470	7390	9720	5240	7480	7426.01	0.51	0	1099	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	962	-39.52	3.20	12	0.04	-189.00	2337.00	13400	20230322	-44.25	7170	20231113	4.18	7860	-4.96	20240102	7390	1.08	20240105	13400	-44.25	20230322	7170	4.18	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
93	20240105	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	-70	5	-0.94	26964220	3636	15.41	7450	7470	7390	9720	5240	7480	7415.90	0.51	0	1256	7780	7630	7530	7380	7280	7580	7330	64	2240	500	5230	10	1	12875570	954	-39.21	3.17	12	0.03	-189.00	2337.00	13400	20230322	-44.70	7170	20231113	3.35	7860	-5.73	20240102	7390	0.27	20240105	13400	-44.70	20230322	7170	3.35	20231113	1.35	N	353590	500	64 억		65462	N	N	0	N	00	N
94	20240104	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-200	5	-2.60	177314040	23581	155.38	7680	7680	7430	9980	5380	7680	7519.40	0.59	0	-10567	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	963	-39.58	3.20	12	0.18	-189.00	2337.00	13400	20230322	-44.18	7170	20231113	4.32	7860	-4.83	20240102	7430	0.67	20240104	13400	-44.18	20230322	7170	4.32	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
95	20240104	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	-210	5	-2.73	174229870	23168	152.66	7680	7680	7430	9980	5380	7680	7520.28	0.59	0	-10553	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	962	-39.52	3.20	12	0.18	-189.00	2337.00	13400	20230322	-44.25	7170	20231113	4.18	7860	-4.96	20240102	7430	0.54	20240104	13400	-44.25	20230322	7170	4.18	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
96	20240104	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-200	5	-2.60	165392810	21986	144.87	7680	7680	7430	9980	5380	7680	7522.64	0.59	0	-9612	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	963	-39.58	3.20	12	0.17	-189.00	2337.00	13400	20230322	-44.18	7170	20231113	4.32	7860	-4.83	20240102	7430	0.67	20240104	13400	-44.18	20230322	7170	4.32	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
97	20240104	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-230	5	-2.99	132537150	17579	115.83	7680	7680	7450	9980	5380	7680	7539.52	0.59	0	-8682	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	959	-39.42	3.19	12	0.14	-189.00	2337.00	13400	20230322	-44.40	7170	20231113	3.91	7860	-5.22	20240102	7450	0.00	20240104	13400	-44.40	20230322	7170	3.91	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
98	20240104	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-180	5	-2.34	111256400	14728	97.05	7680	7680	7480	9980	5380	7680	7554.07	0.59	0	-6400	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	966	-39.68	3.21	12	0.11	-189.00	2337.00	13400	20230322	-44.03	7170	20231113	4.60	7860	-4.58	20240102	7480	0.27	20240104	13400	-44.03	20230322	7170	4.60	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
99	20240104	111121	57	100.00	KOSDAQ		유통	N	N	N	N		N	7500	-180	5	-2.34	102955390	13620	89.75	7680	7680	7500	9980	5380	7680	7559.13	0.59	0	-5781	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	966	-39.68	3.21	12	0.11	-189.00	2337.00	13400	20230322	-44.03	7170	20231113	4.60	7860	-4.58	20240102	7500	0.00	20240104	13400	-44.03	20230322	7170	4.60	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
100	20240104	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-80	5	-1.04	39005600	5114	33.70	7680	7680	7590	9980	5380	7680	7627.22	0.59	0	-3686	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	979	-40.21	3.25	12	0.04	-189.00	2337.00	13400	20230322	-43.28	7170	20231113	6.00	7860	-3.31	20240102	7590	0.13	20240104	13400	-43.28	20230322	7170	6.00	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
101	20240104	091124	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-60	5	-0.78	3285380	429	2.83	7680	7680	7620	9980	5380	7680	7658.23	0.59	0	-320	7780	7730	7670	7620	7560	7755	7645	64	2300	500	5370	10	1	12875570	981	-40.32	3.26	12	0.00	-189.00	2337.00	13400	20230322	-43.13	7170	20231113	6.28	7860	-3.05	20240102	7610	0.13	20240103	13400	-43.13	20230322	7170	6.28	20231113	1.36	N	353590	500	64 억		76027	N	N	0	N	00	N
102	20240103	161119	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	115329750	15061	66.40	7610	7720	7610	9980	5380	7680	7657.51	0.59	0	-107	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	989	-40.63	3.29	12	0.12	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	7860	-2.29	20240102	7610	0.92	20240103	13400	-42.69	20230322	7170	7.11	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
103	20240103	151117	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-10	5	-0.13	109162630	14255	62.84	7610	7720	7610	9980	5380	7680	7657.85	0.59	0	-35	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	988	-40.58	3.28	12	0.11	-189.00	2337.00	13400	20230322	-42.76	7170	20231113	6.97	7860	-2.42	20240102	7610	0.79	20240103	13400	-42.76	20230322	7170	6.97	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
104	20240103	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	106698950	13934	61.43	7610	7720	7610	9980	5380	7680	7657.45	0.59	0	50	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	989	-40.63	3.29	12	0.11	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	7860	-2.29	20240102	7610	0.92	20240103	13400	-42.69	20230322	7170	7.11	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
105	20240103	131117	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	80522010	10503	46.30	7610	7720	7610	9980	5380	7680	7666.57	0.59	0	10	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	989	-40.63	3.29	12	0.08	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	7860	-2.29	20240102	7610	0.92	20240103	13400	-42.69	20230322	7170	7.11	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
106	20240103	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	10	2	0.13	54256520	7070	31.17	7610	7720	7610	9980	5380	7680	7674.19	0.59	0	-693	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	990	-40.69	3.29	12	0.05	-189.00	2337.00	13400	20230322	-42.61	7170	20231113	7.25	7860	-2.16	20240102	7610	1.05	20240103	13400	-42.61	20230322	7170	7.25	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
107	20240103	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	20	2	0.26	48783270	6356	28.02	7610	7720	7610	9980	5380	7680	7675.15	0.59	0	-794	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	991	-40.74	3.29	12	0.05	-189.00	2337.00	13400	20230322	-42.54	7170	20231113	7.39	7860	-2.04	20240102	7610	1.18	20240103	13400	-42.54	20230322	7170	7.39	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
108	20240103	101116	57	100.00	KOSDAQ		유통	N	N	N	N		N	7660	-20	5	-0.26	44958190	5858	25.83	7610	7720	7610	9980	5380	7680	7674.67	0.59	0	-505	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	986	-40.53	3.28	12	0.05	-189.00	2337.00	13400	20230322	-42.84	7170	20231113	6.83	7860	-2.54	20240102	7610	0.66	20240103	13400	-42.84	20230322	7170	6.83	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
109	20240103	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	22825580	2977	13.12	7610	7720	7610	9980	5380	7680	7667.31	0.59	0	-446	7926	7802	7736	7612	7546	7770	7580	64	2300	500	5370	10	1	12875570	989	-40.63	3.29	12	0.02	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	7860	-2.29	20240102	7610	0.92	20240103	13400	-42.69	20230322	7170	7.11	20231113	1.38	N	353590	500	64 억		76134	N	N	0	N	00	N
110	20240102	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	174856840	22646	92.81	7860	7860	7670	9980	5380	7680	7721.31	0.59	0	98	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	989	-40.63	3.29	12	0.18	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	7860	-2.29	20240102	7670	0.13	20240102	13400	-42.69	20230322	7170	7.11	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
111	20240102	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	20	2	0.26	154519130	20001	81.97	7860	7860	7670	9980	5380	7680	7725.57	0.59	0	-34	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	991	-40.74	3.29	12	0.16	-189.00	2337.00	13400	20230322	-42.54	7170	20231113	7.39	7860	-2.04	20240102	7670	0.39	20240102	13400	-42.54	20230322	7170	7.39	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
112	20240102	141113	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	20	2	0.26	123407800	15964	65.43	7860	7860	7670	9980	5380	7680	7730.38	0.59	0	-65	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	991	-40.74	3.29	12	0.12	-189.00	2337.00	13400	20230322	-42.54	7170	20231113	7.39	7860	-2.04	20240102	7670	0.39	20240102	13400	-42.54	20230322	7170	7.39	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
113	20240102	131107	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	20	2	0.26	103351810	13360	54.75	7860	7860	7670	9980	5380	7680	7735.91	0.59	0	-372	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	991	-40.74	3.29	12	0.10	-189.00	2337.00	13400	20230322	-42.54	7170	20231113	7.39	7860	-2.04	20240102	7670	0.39	20240102	13400	-42.54	20230322	7170	7.39	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
114	20240102	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	50	2	0.65	80335030	10372	42.51	7860	7860	7670	9980	5380	7680	7745.38	0.59	0	-327	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	995	-40.90	3.31	12	0.08	-189.00	2337.00	13400	20230322	-42.31	7170	20231113	7.81	7860	-1.65	20240102	7670	0.78	20240102	13400	-42.31	20230322	7170	7.81	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
115	20240102	111107	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	20	2	0.26	68820930	8880	36.39	7860	7860	7670	9980	5380	7680	7750.10	0.59	0	-601	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	991	-40.74	3.29	12	0.07	-189.00	2337.00	13400	20230322	-42.54	7170	20231113	7.39	7860	-2.04	20240102	7670	0.39	20240102	13400	-42.54	20230322	7170	7.39	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
116	20240102	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	30	2	0.39	43979320	5663	23.21	7860	7860	7670	9980	5380	7680	7766.08	0.59	0	192	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	993	-40.79	3.30	12	0.04	-189.00	2337.00	13400	20230322	-42.46	7170	20231113	7.53	7860	-1.91	20240102	7670	0.52	20240102	13400	-42.46	20230322	7170	7.53	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N
117	20240102	091043	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	0	3	0.00	0	0	0.00	0	0	0	9980	5380	7680	0.00	0.59	0	0	7820	7750	7610	7540	7400	7785	7575	64	2300	500	5370	10	1	12875570	989	-40.63	3.29	12	0.00	-189.00	2337.00	13400	20230322	-42.69	7170	20231113	7.11	0	0.00	0	0	0.00	0	13400	-42.69	20230322	7170	7.11	20231113	1.42	N	353590	500	64 억		76036	N	N	0	N	00	N