KissMeData/050120/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	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	5	2	0.18	14379215	5135	59.81	2810	2835	2785	3650	1970	2810	2800.24	2.84	0	-138	2840	2825	2800	2785	2760	2812	2772	691	840	5000	1910	5	1	13564086	382	1.49	0.34	12	0.04	1894.00	8213.00	5490	20230119	-48.72	2745	20240118	2.55	2960	-4.90	20240102	2745	2.55	20240118	4995	-43.64	20230518	2745	2.55	20240118	0.13	N	050120	5000	690 억		385180	N	N	0	N	00	N
3	20240123	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	0	3	0.00	13982555	4994	58.17	2810	2835	2785	3650	1970	2810	2799.87	2.84	0	-138	2840	2825	2800	2785	2760	2812	2772	691	840	5000	1910	5	1	13564086	381	1.48	0.34	12	0.04	1894.00	8213.00	5490	20230119	-48.82	2745	20240118	2.37	2960	-5.07	20240102	2745	2.37	20240118	4995	-43.74	20230518	2745	2.37	20240118	0.13	N	050120	5000	690 억		385180	N	N	0	N	00	N
4	20240123	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-10	5	-0.36	3716405	1327	15.46	2810	2835	2785	3650	1970	2810	2800.61	2.84	0	-138	2840	2825	2800	2785	2760	2812	2772	691	840	5000	1910	5	1	13564086	380	1.48	0.34	12	0.01	1894.00	8213.00	5490	20230119	-49.00	2745	20240118	2.00	2960	-5.41	20240102	2745	2.00	20240118	4995	-43.94	20230518	2745	2.00	20240118	0.13	N	050120	5000	690 억		385180	N	N	0	N	00	N
5	20240123	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	0	3	0.00	1026455	365	4.25	2810	2835	2810	3650	1970	2810	2812.21	2.84	0	-120	2840	2825	2800	2785	2760	2812	2772	691	840	5000	1910	5	1	13564086	381	1.48	0.34	12	0.00	1894.00	8213.00	5490	20230119	-48.82	2745	20240118	2.37	2960	-5.07	20240102	2745	2.37	20240118	4995	-43.74	20230518	2745	2.37	20240118	0.13	N	050120	5000	690 억		385180	N	N	0	N	00	N
6	20240119	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	0	3	0.00	19672005	7027	31.08	2805	2815	2775	3655	1975	2815	2799.49	2.84	0	-306	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	382	1.49	0.34	12	0.05	1894.00	8213.00	5490	20230119	-48.72	2745	20240118	2.55	2960	-4.90	20240102	2745	2.55	20240118	5490	-48.72	20230119	2745	2.55	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
7	20240119	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	0	3	0.00	14656040	5238	23.16	2805	2815	2775	3655	1975	2815	2798.02	2.84	0	-305	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	382	1.49	0.34	12	0.04	1894.00	8213.00	5490	20230119	-48.72	2745	20240118	2.55	2960	-4.90	20240102	2745	2.55	20240118	5490	-48.72	20230119	2745	2.55	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
8	20240119	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-15	5	-0.53	12848695	4594	20.32	2805	2815	2775	3655	1975	2815	2796.84	2.84	0	-293	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	380	1.48	0.34	12	0.03	1894.00	8213.00	5490	20230119	-49.00	2745	20240118	2.00	2960	-5.41	20240102	2745	2.00	20240118	5490	-49.00	20230119	2745	2.00	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
9	20240119	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-15	5	-0.53	10969710	3924	17.35	2805	2815	2775	3655	1975	2815	2795.54	2.84	0	-237	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	380	1.48	0.34	12	0.03	1894.00	8213.00	5490	20230119	-49.00	2745	20240118	2.00	2960	-5.41	20240102	2745	2.00	20240118	5490	-49.00	20230119	2745	2.00	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
10	20240119	120524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	0	3	0.00	9594760	3433	15.18	2805	2815	2775	3655	1975	2815	2794.86	2.84	0	-235	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	382	1.49	0.34	12	0.03	1894.00	8213.00	5490	20230119	-48.72	2745	20240118	2.55	2960	-4.90	20240102	2745	2.55	20240118	5490	-48.72	20230119	2745	2.55	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
11	20240119	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-5	5	-0.18	6029290	2158	9.54	2805	2815	2775	3655	1975	2815	2793.92	2.84	0	-206	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	381	1.48	0.34	12	0.02	1894.00	8213.00	5490	20230119	-48.82	2745	20240118	2.37	2960	-5.07	20240102	2745	2.37	20240118	5490	-48.82	20230119	2745	2.37	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
12	20240119	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-15	5	-0.53	2433695	869	3.84	2805	2815	2795	3655	1975	2815	2800.57	2.84	0	-200	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	380	1.48	0.34	12	0.01	1894.00	8213.00	5490	20230119	-49.00	2745	20240118	2.00	2960	-5.41	20240102	2745	2.00	20240118	5490	-49.00	20230119	2745	2.00	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
13	20240119	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	0	3	0.00	692930	247	1.09	2805	2815	2805	3655	1975	2815	2805.38	2.84	0	-196	2881	2847	2796	2762	2711	2822	2737	691	840	5000	1910	5	1	13564086	382	1.49	0.34	12	0.00	1894.00	8213.00	5490	20230119	-48.72	2745	20240118	2.55	2960	-4.90	20240102	2745	2.55	20240118	5490	-48.72	20230119	2745	2.55	20240118	0.15	N	050120	5000	690 억		385714	N	N	0	N	00	N
14	20240118	160521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2815	-15	5	-0.53	63088770	22612	154.01	2830	2830	2745	3675	1985	2830	2790.04	2.84	0	250	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	382	1.49	0.34	12	0.17	1894.00	8213.00	5490	20230119	-48.72	2745	20240118	2.55	2960	-4.90	20240102	2745	2.55	20240118	5490	-48.72	20230119	2745	2.55	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
15	20240118	150521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2770	-60	5	-2.12	46036430	16517	112.50	2830	2830	2745	3675	1985	2830	2787.21	2.84	0	234	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	376	1.46	0.34	12	0.12	1894.00	8213.00	5490	20230119	-49.54	2745	20240118	0.91	2960	-6.42	20240102	2745	0.91	20240118	5490	-49.54	20230119	2745	0.91	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
16	20240118	140521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2820	-10	5	-0.35	31590245	11291	76.90	2830	2830	2750	3675	1985	2830	2797.83	2.84	0	734	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	383	1.49	0.34	12	0.08	1894.00	8213.00	5490	20230119	-48.63	2750	20240118	2.55	2960	-4.73	20240102	2750	2.55	20240118	5490	-48.63	20230119	2750	2.55	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
17	20240118	130521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2820	-10	5	-0.35	17664670	6287	42.82	2830	2830	2775	3675	1985	2830	2809.71	2.84	0	707	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	383	1.49	0.34	12	0.05	1894.00	8213.00	5490	20230119	-48.63	2775	20240118	1.62	2960	-4.73	20240102	2775	1.62	20240118	5490	-48.63	20230119	2775	1.62	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
18	20240118	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2820	-10	5	-0.35	16274815	5794	39.46	2830	2830	2775	3675	1985	2830	2808.91	2.84	0	707	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	383	1.49	0.34	12	0.04	1894.00	8213.00	5490	20230119	-48.63	2775	20240118	1.62	2960	-4.73	20240102	2775	1.62	20240118	5490	-48.63	20230119	2775	1.62	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
19	20240118	110522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2820	-10	5	-0.35	8737170	3120	21.25	2830	2830	2775	3675	1985	2830	2800.38	2.84	0	707	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	383	1.49	0.34	12	0.02	1894.00	8213.00	5490	20230119	-48.63	2775	20240118	1.62	2960	-4.73	20240102	2775	1.62	20240118	5490	-48.63	20230119	2775	1.62	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
20	20240118	100520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2805	-25	5	-0.88	6929870	2479	16.88	2830	2830	2775	3675	1985	2830	2795.43	2.84	0	714	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	380	1.48	0.34	12	0.02	1894.00	8213.00	5490	20230119	-48.91	2775	20240118	1.08	2960	-5.24	20240102	2775	1.08	20240118	5490	-48.91	20230119	2775	1.08	20240118	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
21	20240118	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	-20	5	-0.71	1325765	472	3.21	2830	2830	2805	3675	1985	2830	2808.82	2.84	0	30	2890	2860	2830	2800	2770	2845	2785	691	845	5000	1920	5	1	13564086	381	1.48	0.34	12	0.00	1894.00	8213.00	5490	20230119	-48.82	2800	20240117	0.36	2960	-5.07	20240102	2800	0.36	20240117	5490	-48.82	20230119	2800	0.36	20240117	0.18	N	050120	5000	690 억		385549	N	N	0	N	00	N
22	20240117	160519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2830	-35	5	-1.22	41419165	14682	207.08	2860	2860	2800	3720	2010	2865	2821.08	2.84	0	36	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	384	1.49	0.34	12	0.11	1894.00	8213.00	5490	20230119	-48.45	2800	20240117	1.07	2960	-4.39	20240102	2800	1.07	20240117	5490	-48.45	20230119	2800	1.07	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
23	20240117	150522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2815	-50	5	-1.75	32830215	11630	164.03	2860	2860	2800	3720	2010	2865	2822.89	2.84	0	101	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	382	1.49	0.34	12	0.09	1894.00	8213.00	5490	20230119	-48.72	2800	20240117	0.54	2960	-4.90	20240102	2800	0.54	20240117	5490	-48.72	20230119	2800	0.54	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
24	20240117	140520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2810	-55	5	-1.92	27987640	9904	139.69	2860	2860	2805	3720	2010	2865	2825.89	2.84	0	211	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	381	1.48	0.34	12	0.07	1894.00	8213.00	5490	20230119	-48.82	2805	20240117	0.18	2960	-5.07	20240102	2805	0.18	20240117	5490	-48.82	20230119	2805	0.18	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
25	20240117	130521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2810	-55	5	-1.92	26027245	9208	129.87	2860	2860	2805	3720	2010	2865	2826.59	2.84	0	216	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	381	1.48	0.34	12	0.07	1894.00	8213.00	5490	20230119	-48.82	2805	20240117	0.18	2960	-5.07	20240102	2805	0.18	20240117	5490	-48.82	20230119	2805	0.18	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
26	20240117	120522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2805	-60	5	-2.09	21695960	7665	108.11	2860	2860	2805	3720	2010	2865	2830.52	2.84	0	203	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	380	1.48	0.34	12	0.06	1894.00	8213.00	5490	20230119	-48.91	2805	20240117	0.00	2960	-5.24	20240102	2805	0.00	20240117	5490	-48.91	20230119	2805	0.00	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
27	20240117	110521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2840	-25	5	-0.87	15689160	5529	77.98	2860	2860	2820	3720	2010	2865	2837.61	2.84	0	28	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	385	1.50	0.35	12	0.04	1894.00	8213.00	5490	20230119	-48.27	2820	20240117	0.71	2960	-4.05	20240102	2820	0.71	20240117	5490	-48.27	20230119	2820	0.71	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
28	20240117	100518	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2855	-10	5	-0.35	14750370	5197	73.30	2860	2860	2820	3720	2010	2865	2838.25	2.84	0	30	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	387	1.51	0.35	12	0.04	1894.00	8213.00	5490	20230119	-48.00	2820	20240117	1.24	2960	-3.55	20240102	2820	1.24	20240117	5490	-48.00	20230119	2820	1.24	20240117	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
29	20240117	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-20	5	-0.70	1767170	618	8.72	2860	2860	2845	3720	2010	2865	2859.50	2.84	0	-87	2921	2892	2861	2832	2801	2907	2847	691	855	5000	1940	5	1	13564086	386	1.50	0.35	12	0.00	1894.00	8213.00	5490	20230119	-48.18	2820	20240109	0.89	2960	-3.89	20240102	2820	0.89	20240109	5490	-48.18	20230119	2820	0.89	20240109	0.18	N	050120	5000	690 억		385513	N	N	0	N	00	N
30	20240116	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	0	3	0.00	20196490	7090	38.13	2840	2890	2830	3720	2010	2865	2848.59	2.84	0	-137	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	389	1.51	0.35	12	0.05	1894.00	8213.00	5490	20230119	-47.81	2820	20240109	1.60	2960	-3.21	20240102	2820	1.60	20240109	5490	-47.81	20230119	2820	1.60	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
31	20240116	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-10	5	-0.35	19007025	6674	35.89	2840	2890	2830	3720	2010	2865	2847.92	2.84	0	-151	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	387	1.51	0.35	12	0.05	1894.00	8213.00	5490	20230119	-48.00	2820	20240109	1.24	2960	-3.55	20240102	2820	1.24	20240109	5490	-48.00	20230119	2820	1.24	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
32	20240116	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-10	5	-0.35	18459565	6482	34.86	2840	2890	2830	3720	2010	2865	2847.82	2.84	0	-150	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	387	1.51	0.35	12	0.05	1894.00	8213.00	5490	20230119	-48.00	2820	20240109	1.24	2960	-3.55	20240102	2820	1.24	20240109	5490	-48.00	20230119	2820	1.24	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
33	20240116	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-20	5	-0.70	16430360	5770	31.03	2840	2890	2830	3720	2010	2865	2847.55	2.84	0	-50	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	386	1.50	0.35	12	0.04	1894.00	8213.00	5490	20230119	-48.18	2820	20240109	0.89	2960	-3.89	20240102	2820	0.89	20240109	5490	-48.18	20230119	2820	0.89	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
34	20240116	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-5	5	-0.17	15997655	5618	30.21	2840	2890	2830	3720	2010	2865	2847.57	2.84	0	-50	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	388	1.51	0.35	12	0.04	1894.00	8213.00	5490	20230119	-47.91	2820	20240109	1.42	2960	-3.38	20240102	2820	1.42	20240109	5490	-47.91	20230119	2820	1.42	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
35	20240116	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	0	3	0.00	11162660	3918	21.07	2840	2890	2830	3720	2010	2865	2849.07	2.84	0	-14	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	389	1.51	0.35	12	0.03	1894.00	8213.00	5490	20230119	-47.81	2820	20240109	1.60	2960	-3.21	20240102	2820	1.60	20240109	5490	-47.81	20230119	2820	1.60	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
36	20240116	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-15	5	-0.52	9885085	3470	18.66	2840	2890	2830	3720	2010	2865	2848.73	2.84	0	-12	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	387	1.50	0.35	12	0.03	1894.00	8213.00	5490	20230119	-48.09	2820	20240109	1.06	2960	-3.72	20240102	2820	1.06	20240109	5490	-48.09	20230119	2820	1.06	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
37	20240116	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	25	2	0.87	3884935	1366	7.35	2840	2890	2830	3720	2010	2865	2844.02	2.84	0	-7	2895	2880	2855	2840	2815	2887	2847	691	855	5000	1940	5	1	13564086	392	1.53	0.35	12	0.01	1894.00	8213.00	5490	20230119	-47.36	2820	20240109	2.48	2960	-2.36	20240102	2820	2.48	20240109	5490	-47.36	20230119	2820	2.48	20240109	0.17	N	050120	5000	690 억		385566	N	N	0	N	00	N
38	20240115	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-10	5	-0.35	52936735	18594	217.30	2850	2870	2830	3735	2015	2875	2846.98	2.84	0	140	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	389	1.51	0.35	12	0.14	1894.00	8213.00	5490	20230119	-47.81	2820	20240109	1.60	2960	-3.21	20240102	2820	1.60	20240109	5490	-47.81	20230119	2820	1.60	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
39	20240115	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	-10	5	-0.35	45693045	16060	187.68	2850	2870	2835	3735	2015	2875	2845.15	2.84	0	794	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	389	1.51	0.35	12	0.12	1894.00	8213.00	5490	20230119	-47.81	2820	20240109	1.60	2960	-3.21	20240102	2820	1.60	20240109	5490	-47.81	20230119	2820	1.60	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
40	20240115	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-25	5	-0.87	30777435	10828	126.54	2850	2870	2835	3735	2015	2875	2842.39	2.84	0	961	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	387	1.50	0.35	12	0.08	1894.00	8213.00	5490	20230119	-48.09	2820	20240109	1.06	2960	-3.72	20240102	2820	1.06	20240109	5490	-48.09	20230119	2820	1.06	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
41	20240115	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-25	5	-0.87	25780325	9081	106.12	2850	2865	2835	3735	2015	2875	2838.93	2.84	0	1054	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	387	1.50	0.35	12	0.07	1894.00	8213.00	5490	20230119	-48.09	2820	20240109	1.06	2960	-3.72	20240102	2820	1.06	20240109	5490	-48.09	20230119	2820	1.06	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
42	20240115	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-15	5	-0.52	25557460	9003	105.21	2850	2865	2835	3735	2015	2875	2838.77	2.84	0	1059	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	388	1.51	0.35	12	0.07	1894.00	8213.00	5490	20230119	-47.91	2820	20240109	1.42	2960	-3.38	20240102	2820	1.42	20240109	5490	-47.91	20230119	2820	1.42	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
43	20240115	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-25	5	-0.87	24283365	8557	100.00	2850	2860	2835	3735	2015	2875	2837.84	2.84	0	1069	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	387	1.50	0.35	12	0.06	1894.00	8213.00	5490	20230119	-48.09	2820	20240109	1.06	2960	-3.72	20240102	2820	1.06	20240109	5490	-48.09	20230119	2820	1.06	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
44	20240115	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-15	5	-0.52	22676005	7992	93.40	2850	2860	2835	3735	2015	2875	2837.34	2.84	0	1115	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	388	1.51	0.35	12	0.06	1894.00	8213.00	5490	20230119	-47.91	2820	20240109	1.42	2960	-3.38	20240102	2820	1.42	20240109	5490	-47.91	20230119	2820	1.42	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
45	20240115	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-15	5	-0.52	4247625	1494	17.46	2850	2860	2835	3735	2015	2875	2843.12	2.84	0	602	2905	2890	2865	2850	2825	2897	2857	691	860	5000	1950	5	1	13564086	388	1.51	0.35	12	0.01	1894.00	8213.00	5490	20230119	-47.91	2820	20240109	1.42	2960	-3.38	20240102	2820	1.42	20240109	5490	-47.91	20230119	2820	1.42	20240109	0.17	N	050120	5000	690 억		384688	N	N	0	N	00	N
46	20240112	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	0	3	0.00	24416800	8557	53.84	2845	2880	2840	3735	2015	2875	2853.43	2.84	0	-165	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	390	1.52	0.35	12	0.06	1894.00	8213.00	5490	20230119	-47.63	2820	20240109	1.95	2960	-2.87	20240102	2820	1.95	20240109	5490	-47.63	20230119	2820	1.95	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
47	20240112	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	19857865	6968	43.85	2845	2875	2840	3735	2015	2875	2849.87	2.84	0	-179	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	389	1.52	0.35	12	0.05	1894.00	8213.00	5490	20230119	-47.72	2820	20240109	1.77	2960	-3.04	20240102	2820	1.77	20240109	5490	-47.72	20230119	2820	1.77	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
48	20240112	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-30	5	-1.04	13726215	4815	30.30	2845	2875	2840	3735	2015	2875	2850.72	2.84	0	140	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	386	1.50	0.35	12	0.04	1894.00	8213.00	5490	20230119	-48.18	2820	20240109	0.89	2960	-3.89	20240102	2820	0.89	20240109	5490	-48.18	20230119	2820	0.89	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
49	20240112	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	11406335	4002	25.18	2845	2875	2840	3735	2015	2875	2850.16	2.84	0	-57	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	389	1.52	0.35	12	0.03	1894.00	8213.00	5490	20230119	-47.72	2820	20240109	1.77	2960	-3.04	20240102	2820	1.77	20240109	5490	-47.72	20230119	2820	1.77	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
50	20240112	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	0	3	0.00	4563395	1599	10.06	2845	2875	2845	3735	2015	2875	2853.91	2.84	0	-57	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	390	1.52	0.35	12	0.01	1894.00	8213.00	5490	20230119	-47.63	2820	20240109	1.95	2960	-2.87	20240102	2820	1.95	20240109	5490	-47.63	20230119	2820	1.95	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
51	20240112	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-5	5	-0.17	2324730	814	5.12	2845	2875	2845	3735	2015	2875	2855.93	2.84	0	-57	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	389	1.52	0.35	12	0.01	1894.00	8213.00	5490	20230119	-47.72	2820	20240109	1.77	2960	-3.04	20240102	2820	1.77	20240109	5490	-47.72	20230119	2820	1.77	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
52	20240112	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	0	3	0.00	2028610	711	4.47	2845	2875	2845	3735	2015	2875	2853.18	2.84	0	-57	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	390	1.52	0.35	12	0.01	1894.00	8213.00	5490	20230119	-47.63	2820	20240109	1.95	2960	-2.87	20240102	2820	1.95	20240109	5490	-47.63	20230119	2820	1.95	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
53	20240112	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	-30	5	-1.04	830740	292	1.84	2845	2845	2845	3735	2015	2875	2845.00	2.84	0	-38	2975	2925	2885	2835	2795	2905	2815	691	860	5000	1950	5	1	13564086	386	1.50	0.35	12	0.00	1894.00	8213.00	5490	20230119	-48.18	2820	20240109	0.89	2960	-3.89	20240102	2820	0.89	20240109	5490	-48.18	20230119	2820	0.89	20240109	0.18	N	050120	5000	690 억		384839	N	N	0	N	00	N
54	20240111	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	15	2	0.52	45761350	15890	78.34	2900	2935	2845	3715	2005	2860	2879.88	2.84	0	-56	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	390	1.52	0.35	12	0.12	1894.00	8213.00	5490	20230119	-47.63	2820	20240109	1.95	2960	-2.87	20240102	2820	1.95	20240109	5490	-47.63	20230119	2820	1.95	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
55	20240111	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	5	2	0.17	44229865	15356	75.71	2900	2935	2845	3715	2005	2860	2880.30	2.84	0	-70	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	389	1.51	0.35	12	0.11	1894.00	8213.00	5490	20230119	-47.81	2820	20240109	1.60	2960	-3.21	20240102	2820	1.60	20240109	5490	-47.81	20230119	2820	1.60	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
56	20240111	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	20	2	0.70	39638805	13747	67.78	2900	2935	2850	3715	2005	2860	2883.45	2.84	0	-217	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	391	1.52	0.35	12	0.10	1894.00	8213.00	5490	20230119	-47.54	2820	20240109	2.13	2960	-2.70	20240102	2820	2.13	20240109	5490	-47.54	20230119	2820	2.13	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
57	20240111	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	10	2	0.35	38040720	13188	65.02	2900	2935	2850	3715	2005	2860	2884.49	2.84	0	-187	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	389	1.52	0.35	12	0.10	1894.00	8213.00	5490	20230119	-47.72	2820	20240109	1.77	2960	-3.04	20240102	2820	1.77	20240109	5490	-47.72	20230119	2820	1.77	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
58	20240111	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	30	2	1.05	37625240	13044	64.31	2900	2935	2850	3715	2005	2860	2884.49	2.84	0	-187	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	392	1.53	0.35	12	0.10	1894.00	8213.00	5490	20230119	-47.36	2820	20240109	2.48	2960	-2.36	20240102	2820	2.48	20240109	5490	-47.36	20230119	2820	2.48	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
59	20240111	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	2895	35	2	1.22	19202575	6604	32.56	2900	2935	2870	3715	2005	2860	2907.72	2.84	0	-335	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	393	1.53	0.35	12	0.05	1894.00	8213.00	5490	20230119	-47.27	2820	20240109	2.66	2960	-2.20	20240102	2820	2.66	20240109	5490	-47.27	20230119	2820	2.66	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
60	20240111	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	45	2	1.57	14854110	5100	25.14	2900	2935	2885	3715	2005	2860	2912.57	2.84	0	-383	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	394	1.53	0.35	12	0.04	1894.00	8213.00	5490	20230119	-47.09	2820	20240109	3.01	2960	-1.86	20240102	2820	3.01	20240109	5490	-47.09	20230119	2820	3.01	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
61	20240111	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	60	2	2.10	5016310	1724	8.50	2900	2935	2900	3715	2005	2860	2909.69	2.84	0	-1	2990	2925	2875	2810	2760	2900	2785	691	855	5000	1940	5	1	13564086	396	1.54	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.81	2820	20240109	3.55	2960	-1.35	20240102	2820	3.55	20240109	5490	-46.81	20230119	2820	3.55	20240109	0.17	N	050120	5000	690 억		384909	N	N	0	N	00	N
62	20240110	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-30	5	-1.04	58340370	20278	61.83	2880	2940	2825	3755	2025	2890	2877.03	2.84	0	-90	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	388	1.51	0.35	12	0.15	1894.00	8213.00	5490	20230119	-47.91	2820	20240109	1.42	2960	-3.38	20240102	2820	1.42	20240109	5490	-47.91	20230119	2820	1.42	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
63	20240110	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	0	3	0.00	53369000	18543	56.54	2880	2940	2825	3755	2025	2890	2878.12	2.84	0	1248	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	392	1.53	0.35	12	0.14	1894.00	8213.00	5490	20230119	-47.36	2820	20240109	2.48	2960	-2.36	20240102	2820	2.48	20240109	5490	-47.36	20230119	2820	2.48	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
64	20240110	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	0	3	0.00	52282595	18167	55.39	2880	2940	2825	3755	2025	2890	2877.89	2.84	0	1295	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	392	1.53	0.35	12	0.13	1894.00	8213.00	5490	20230119	-47.36	2820	20240109	2.48	2960	-2.36	20240102	2820	2.48	20240109	5490	-47.36	20230119	2820	2.48	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
65	20240110	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2900	10	2	0.35	40792145	14168	43.20	2880	2940	2825	3755	2025	2890	2879.17	2.84	0	-53	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	393	1.53	0.35	12	0.10	1894.00	8213.00	5490	20230119	-47.18	2820	20240109	2.84	2960	-2.03	20240102	2820	2.84	20240109	5490	-47.18	20230119	2820	2.84	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
66	20240110	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	15	2	0.52	39808420	13829	42.17	2880	2940	2825	3755	2025	2890	2878.62	2.84	0	-26	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	394	1.53	0.35	12	0.10	1894.00	8213.00	5490	20230119	-47.09	2820	20240109	3.01	2960	-1.86	20240102	2820	3.01	20240109	5490	-47.09	20230119	2820	3.01	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
67	20240110	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	25	2	0.87	30833795	10738	32.74	2880	2940	2825	3755	2025	2890	2871.47	2.84	0	18	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	395	1.54	0.35	12	0.08	1894.00	8213.00	5490	20230119	-46.90	2820	20240109	3.37	2960	-1.52	20240102	2820	3.37	20240109	5490	-46.90	20230119	2820	3.37	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
68	20240110	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	-30	5	-1.04	18333840	6425	19.59	2880	2890	2825	3755	2025	2890	2853.52	2.84	0	93	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	388	1.51	0.35	12	0.05	1894.00	8213.00	5490	20230119	-47.91	2820	20240109	1.42	2960	-3.38	20240102	2820	1.42	20240109	5490	-47.91	20230119	2820	1.42	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
69	20240110	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	-10	5	-0.35	3453150	1199	3.66	2880	2890	2880	3755	2025	2890	2880.03	2.84	0	-3	2963	2926	2873	2836	2783	2900	2810	691	865	5000	1960	5	1	13564086	391	1.52	0.35	12	0.01	1894.00	8213.00	5490	20230119	-47.54	2820	20240109	2.13	2960	-2.70	20240102	2820	2.13	20240109	5490	-47.54	20230119	2820	2.13	20240109	0.16	N	050120	5000	690 억		384977	N	N	0	N	00	N
70	20240109	160509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2890	-20	5	-0.69	93208245	32615	262.28	2910	2910	2820	3780	2040	2910	2857.83	2.84	0	105	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	392	1.53	0.35	12	0.24	1894.00	8213.00	5490	20230119	-47.36	2820	20240109	2.48	2960	-2.36	20240102	2820	2.48	20240109	5490	-47.36	20230119	2820	2.48	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
71	20240109	150510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2880	-30	5	-1.03	87293375	30565	245.80	2910	2910	2820	3780	2040	2910	2855.99	2.84	0	88	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	391	1.52	0.35	12	0.23	1894.00	8213.00	5490	20230119	-47.54	2820	20240109	2.13	2960	-2.70	20240102	2820	2.13	20240109	5490	-47.54	20230119	2820	2.13	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
72	20240109	140510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2870	-40	5	-1.37	79858290	27962	224.87	2910	2910	2820	3780	2040	2910	2855.96	2.84	0	88	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	389	1.52	0.35	12	0.21	1894.00	8213.00	5490	20230119	-47.72	2820	20240109	1.77	2960	-3.04	20240102	2820	1.77	20240109	5490	-47.72	20230119	2820	1.77	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
73	20240109	130509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2875	-35	5	-1.20	66415760	23240	186.89	2910	2910	2820	3780	2040	2910	2857.82	2.84	0	81	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	390	1.52	0.35	12	0.17	1894.00	8213.00	5490	20230119	-47.63	2820	20240109	1.95	2960	-2.87	20240102	2820	1.95	20240109	5490	-47.63	20230119	2820	1.95	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
74	20240109	120514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2865	-45	5	-1.55	65179895	22810	183.43	2910	2910	2820	3780	2040	2910	2857.51	2.84	0	82	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	389	1.51	0.35	12	0.17	1894.00	8213.00	5490	20230119	-47.81	2820	20240109	1.60	2960	-3.21	20240102	2820	1.60	20240109	5490	-47.81	20230119	2820	1.60	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
75	20240109	110510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2880	-30	5	-1.03	63615755	22262	179.03	2910	2910	2820	3780	2040	2910	2857.59	2.84	0	101	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	391	1.52	0.35	12	0.16	1894.00	8213.00	5490	20230119	-47.54	2820	20240109	2.13	2960	-2.70	20240102	2820	2.13	20240109	5490	-47.54	20230119	2820	2.13	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
76	20240109	100510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2875	-35	5	-1.20	29630800	10304	82.86	2910	2910	2855	3780	2040	2910	2875.66	2.84	0	76	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	390	1.52	0.35	12	0.08	1894.00	8213.00	5490	20230119	-47.63	2855	20240109	0.70	2960	-2.87	20240102	2855	0.70	20240109	5490	-47.63	20230119	2855	0.70	20240109	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
77	20240109	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2910	0	3	0.00	893370	307	2.47	2910	2910	2910	3780	2040	2910	2910.00	2.84	0	0	2960	2935	2910	2885	2860	2922	2872	691	870	5000	1970	5	1	13564086	395	1.54	0.35	12	0.00	1894.00	8213.00	5490	20230119	-46.99	2885	20240108	0.87	2960	-1.69	20240102	2885	0.87	20240108	5490	-46.99	20230119	2885	0.87	20240108	0.16	N	050120	5000	690 억		384940	N	N	0	N	00	N
78	20240108	160509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2910	-10	5	-0.34	36072755	12435	161.30	2915	2935	2885	3795	2045	2920	2900.91	2.84	0	130	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	395	1.54	0.35	12	0.09	1894.00	8213.00	5490	20230119	-46.99	2885	20240108	0.87	2960	-1.69	20240102	2885	0.87	20240108	5490	-46.99	20230119	2885	0.87	20240108	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
79	20240108	150510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2900	-20	5	-0.68	29470715	10155	131.73	2915	2935	2890	3795	2045	2920	2902.09	2.84	0	190	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	393	1.53	0.35	12	0.07	1894.00	8213.00	5490	20230119	-47.18	2890	20240108	0.35	2960	-2.03	20240102	2890	0.35	20240108	5490	-47.18	20230119	2890	0.35	20240108	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
80	20240108	140509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2895	-25	5	-0.86	24483990	8431	109.37	2915	2935	2890	3795	2045	2920	2904.04	2.84	0	231	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	393	1.53	0.35	12	0.06	1894.00	8213.00	5490	20230119	-47.27	2890	20240108	0.17	2960	-2.20	20240102	2890	0.17	20240108	5490	-47.27	20230119	2890	0.17	20240108	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
81	20240108	130509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2910	-10	5	-0.34	20756510	7146	92.70	2915	2935	2890	3795	2045	2920	2904.63	2.84	0	252	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	395	1.54	0.35	12	0.05	1894.00	8213.00	5490	20230119	-46.99	2890	20240108	0.69	2960	-1.69	20240102	2890	0.69	20240108	5490	-46.99	20230119	2890	0.69	20240108	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
82	20240108	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	0	3	0.00	9468085	3250	42.16	2915	2935	2900	3795	2045	2920	2913.26	2.84	0	-3	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	396	1.54	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.81	2895	20240104	0.86	2960	-1.35	20240102	2895	0.86	20240104	5490	-46.81	20230119	2895	0.86	20240104	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
83	20240108	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	5	2	0.17	8956760	3075	39.89	2915	2935	2900	3795	2045	2920	2912.77	2.84	0	-3	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	397	1.54	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.72	2895	20240104	1.04	2960	-1.18	20240102	2895	1.04	20240104	5490	-46.72	20230119	2895	1.04	20240104	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
84	20240108	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2920	0	3	0.00	3137665	1077	13.97	2915	2920	2910	3795	2045	2920	2913.34	2.84	0	-2	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	396	1.54	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.81	2895	20240104	0.86	2960	-1.35	20240102	2895	0.86	20240104	5490	-46.81	20230119	2895	0.86	20240104	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
85	20240108	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	2915	-5	5	-0.17	20405	7	0.09	2915	2915	2915	3795	2045	2920	2915.00	2.84	0	0	2990	2955	2925	2890	2860	2940	2875	691	875	5000	1980	5	1	13564086	395	1.54	0.35	12	0.00	1894.00	8213.00	5490	20230119	-46.90	2895	20240104	0.69	2960	-1.52	20240102	2895	0.69	20240104	5490	-46.90	20230119	2895	0.69	20240104	0.30	N	050120	5000	690 억		384875	N	N	0	N	00	N
86	20240105	160509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2920	5	2	0.17	22393560	7709	68.81	2930	2960	2895	3785	2045	2915	2904.86	2.84	0	0	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	396	1.54	0.36	12	0.06	1894.00	8213.00	5490	20230119	-46.81	2895	20240105	0.86	2960	0.00	20240102	2895	0.86	20240105	5490	-46.81	20230119	2895	0.86	20240105	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
87	20240105	150510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2900	-15	5	-0.51	15328885	5276	47.09	2930	2960	2895	3785	2045	2915	2905.40	2.84	0	39	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	393	1.53	0.35	12	0.04	1894.00	8213.00	5490	20230119	-47.18	2895	20240105	0.17	2960	0.00	20240102	2895	0.17	20240105	5490	-47.18	20230119	2895	0.17	20240105	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
88	20240105	140507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2920	5	2	0.17	9754145	3354	29.94	2930	2960	2895	3785	2045	2915	2908.21	2.84	0	-4	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	396	1.54	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.81	2895	20240105	0.86	2960	0.00	20240102	2895	0.86	20240105	5490	-46.81	20230119	2895	0.86	20240105	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
89	20240105	130508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2920	5	2	0.17	9320060	3205	28.61	2930	2960	2895	3785	2045	2915	2907.98	2.84	0	-4	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	396	1.54	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.81	2895	20240105	0.86	2960	0.00	20240102	2895	0.86	20240105	5490	-46.81	20230119	2895	0.86	20240105	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
90	20240105	120509	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2920	5	2	0.17	7906780	2721	24.29	2930	2960	2895	3785	2045	2915	2905.84	2.84	0	-4	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	396	1.54	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.81	2895	20240105	0.86	2960	0.00	20240102	2895	0.86	20240105	5490	-46.81	20230119	2895	0.86	20240105	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
91	20240105	110507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2895	-20	5	-0.69	6514150	2241	20.00	2930	2960	2895	3785	2045	2915	2906.80	2.84	0	-4	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	393	1.53	0.35	12	0.02	1894.00	8213.00	5490	20230119	-47.27	2895	20240105	0.00	2960	0.00	20240102	2895	0.00	20240105	5490	-47.27	20230119	2895	0.00	20240105	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
92	20240105	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	20	2	0.69	2886930	990	8.84	2930	2960	2900	3785	2045	2915	2916.09	2.84	0	-4	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	398	1.55	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.54	2895	20240104	1.38	2960	0.00	20240102	2895	1.38	20240104	5490	-46.54	20230119	2895	1.38	20240104	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
93	20240105	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	45	2	1.54	335365	114	1.02	2930	2960	2930	3785	2045	2915	2941.80	2.84	0	0	2975	2945	2920	2890	2865	2932	2877	691	870	5000	1980	5	1	13564086	401	1.56	0.36	12	0.00	1894.00	8213.00	5490	20230119	-46.08	2895	20240104	2.25	2960	0.00	20240102	2895	2.25	20240104	5490	-46.08	20230119	2895	2.25	20240104	0.30	N	050120	5000	690 억		384890	N	N	0	N	00	N
94	20240104	160506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2915	-40	5	-1.35	32611460	11204	188.68	2920	2950	2895	3840	2070	2955	2910.70	2.84	0	-397	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	395	1.54	0.35	12	0.08	1894.00	8213.00	5490	20230119	-46.90	2895	20240104	0.69	2960	-1.52	20240102	2895	0.69	20240104	5490	-46.90	20230119	2895	0.69	20240104	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
95	20240104	150507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2935	-20	5	-0.68	28638150	9841	165.73	2920	2950	2895	3840	2070	2955	2910.09	2.84	0	703	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	398	1.55	0.36	12	0.07	1894.00	8213.00	5490	20230119	-46.54	2895	20240104	1.38	2960	-0.84	20240102	2895	1.38	20240104	5490	-46.54	20230119	2895	1.38	20240104	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
96	20240104	140507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2940	-15	5	-0.51	26811130	9215	155.19	2920	2950	2895	3840	2070	2955	2909.51	2.84	0	725	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	399	1.55	0.36	12	0.07	1894.00	8213.00	5490	20230119	-46.45	2895	20240104	1.55	2960	-0.68	20240102	2895	1.55	20240104	5490	-46.45	20230119	2895	1.55	20240104	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
97	20240104	130507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2945	-10	5	-0.34	19773905	6790	114.35	2920	2950	2900	3840	2070	2955	2912.21	2.84	0	-381	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	399	1.55	0.36	12	0.05	1894.00	8213.00	5490	20230119	-46.36	2900	20240104	1.55	2960	-0.51	20240102	2900	1.55	20240104	5490	-46.36	20230119	2900	1.55	20240104	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
98	20240104	120505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2915	-40	5	-1.35	13975925	4796	80.77	2920	2950	2900	3840	2070	2955	2914.08	2.84	0	-358	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	395	1.54	0.35	12	0.04	1894.00	8213.00	5490	20230119	-46.90	2900	20240104	0.52	2960	-1.52	20240102	2900	0.52	20240104	5490	-46.90	20230119	2900	0.52	20240104	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
99	20240104	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2930	-25	5	-0.85	4538135	1548	26.07	2920	2950	2915	3840	2070	2955	2931.61	2.84	0	-399	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	397	1.55	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.63	2900	20231226	1.03	2960	-1.01	20240102	2910	0.69	20240102	5490	-46.63	20230119	2900	1.03	20231226	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
100	20240104	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-5	5	-0.17	2545255	867	14.60	2920	2950	2920	3840	2070	2955	2935.70	2.84	0	-399	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	400	1.56	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	2960	-0.34	20240102	2910	1.37	20240102	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
101	20240104	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-10	5	-0.34	1168025	400	6.74	2920	2945	2920	3840	2070	2955	2920.06	2.84	0	-399	2978	2966	2943	2931	2908	2972	2937	691	885	5000	2000	5	1	13564086	399	1.55	0.36	12	0.00	1894.00	8213.00	5490	20230119	-46.36	2900	20231226	1.55	2960	-0.51	20240102	2910	1.20	20240102	5490	-46.36	20230119	2900	1.55	20231226	0.27	N	050120	5000	690 억		384895	N	N	0	N	00	N
102	20240103	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	5	2	0.17	17475375	5938	36.10	2920	2955	2920	3835	2065	2950	2942.97	2.84	0	-379	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	401	1.56	0.36	12	0.04	1894.00	8213.00	5490	20230119	-46.17	2900	20231226	1.90	2960	-0.17	20240102	2910	1.55	20240102	5490	-46.17	20230119	2900	1.90	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
103	20240103	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2955	5	2	0.17	16071755	5463	33.22	2920	2955	2920	3835	2065	2950	2941.93	2.84	0	-393	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	401	1.56	0.36	12	0.04	1894.00	8213.00	5490	20230119	-46.17	2900	20231226	1.90	2960	-0.17	20240102	2910	1.55	20240102	5490	-46.17	20230119	2900	1.90	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
104	20240103	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	0	3	0.00	9381665	3192	19.41	2920	2950	2920	3835	2065	2950	2939.12	2.84	0	-402	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	400	1.56	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	2960	-0.34	20240102	2910	1.37	20240102	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
105	20240103	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2940	-10	5	-0.34	8533885	2904	17.66	2920	2950	2920	3835	2065	2950	2938.67	2.84	0	-402	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	399	1.55	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.45	2900	20231226	1.38	2960	-0.68	20240102	2910	1.03	20240102	5490	-46.45	20230119	2900	1.38	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
106	20240103	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	2945	-5	5	-0.17	6380185	2172	13.21	2920	2950	2920	3835	2065	2950	2937.47	2.84	0	-402	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	399	1.55	0.36	12	0.02	1894.00	8213.00	5490	20230119	-46.36	2900	20231226	1.55	2960	-0.51	20240102	2910	1.20	20240102	5490	-46.36	20230119	2900	1.55	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
107	20240103	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	0	3	0.00	5737290	1954	11.88	2920	2950	2920	3835	2065	2950	2936.18	2.84	0	-402	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	400	1.56	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	2960	-0.34	20240102	2910	1.37	20240102	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
108	20240103	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	0	3	0.00	4750140	1619	9.84	2920	2950	2920	3835	2065	2950	2934.00	2.84	0	-399	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	400	1.56	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	2960	-0.34	20240102	2910	1.37	20240102	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
109	20240103	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	0	3	0.00	1632870	558	3.39	2920	2950	2920	3835	2065	2950	2926.29	2.84	0	-399	2990	2970	2940	2920	2890	2955	2905	691	885	5000	2000	5	1	13564086	400	1.56	0.36	12	0.00	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	2960	-0.34	20240102	2910	1.37	20240102	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억		384890	N	N	0	N	00	N
110	20240102	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2950	-15	5	-0.51	48266395	16447	293.17	2960	2960	2910	3850	2080	2965	2934.66	2.84	0	129	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	400	1.56	0.36	12	0.12	1894.00	8213.00	5490	20230119	-46.27	2900	20231226	1.72	2960	-0.34	20240102	2910	1.37	20240102	5490	-46.27	20230119	2900	1.72	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
111	20240102	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-30	5	-1.01	34954690	11915	212.39	2960	2960	2910	3850	2080	2965	2933.67	2.84	0	175	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	398	1.55	0.36	12	0.09	1894.00	8213.00	5490	20230119	-46.54	2900	20231226	1.21	2960	-0.84	20240102	2910	0.86	20240102	5490	-46.54	20230119	2900	1.21	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
112	20240102	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-30	5	-1.01	32538045	11092	197.72	2960	2960	2910	3850	2080	2965	2933.47	2.84	0	1	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	398	1.55	0.36	12	0.08	1894.00	8213.00	5490	20230119	-46.54	2900	20231226	1.21	2960	-0.84	20240102	2910	0.86	20240102	5490	-46.54	20230119	2900	1.21	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
113	20240102	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-30	5	-1.01	28901355	9854	175.65	2960	2960	2910	3850	2080	2965	2932.96	2.84	0	7	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	398	1.55	0.36	12	0.07	1894.00	8213.00	5490	20230119	-46.54	2900	20231226	1.21	2960	-0.84	20240102	2910	0.86	20240102	5490	-46.54	20230119	2900	1.21	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
114	20240102	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2935	-30	5	-1.01	20866790	7116	126.84	2960	2960	2910	3850	2080	2965	2932.38	2.84	0	7	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	398	1.55	0.36	12	0.05	1894.00	8213.00	5490	20230119	-46.54	2900	20231226	1.21	2960	-0.84	20240102	2910	0.86	20240102	5490	-46.54	20230119	2900	1.21	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
115	20240102	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	2925	-40	5	-1.35	14376300	4901	87.36	2960	2960	2910	3850	2080	2965	2933.34	2.84	0	7	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	397	1.54	0.36	12	0.04	1894.00	8213.00	5490	20230119	-46.72	2900	20231226	0.86	2960	-1.18	20240102	2910	0.52	20240102	5490	-46.72	20230119	2900	0.86	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
116	20240102	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	2960	-5	5	-0.17	5014240	1694	30.20	2960	2960	2960	3850	2080	2965	2960.00	2.84	0	0	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	401	1.56	0.36	12	0.01	1894.00	8213.00	5490	20230119	-46.08	2900	20231226	2.07	2960	0.00	20240102	2960	0.00	20240102	5490	-46.08	20230119	2900	2.07	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N
117	20240102	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	2.84	0	0	2995	2980	2955	2940	2915	2987	2947	691	885	5000	2010	5	1	13564086	402	1.57	0.36	12	0.00	1894.00	8213.00	5490	20230119	-45.99	2900	20231226	2.24	0	0.00	0	0	0.00	0	5490	-45.99	20230119	2900	2.24	20231226	0.27	N	050120	5000	690 억		384773	N	N	0	N	00	N