KissMeData/052300/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	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	15	2	3.34	229799173	501664	50.49	449	474	435	583	315	449	458.07	1.27	0	125144	498	473	459	434	420	466	427	593	134	500	290	1	1	118651430	551	-0.61	0.33	12	0.42	-765.00	1389.00	695	20231212	-33.24	301	20231027	54.15	544	-14.71	20240110	435	6.67	20240123	695	-33.24	20231212	301	54.15	20231027	0.06	N	052300	500	593 억		1511074	N	N	0	N	00	N
3	20240123	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	23	2	5.12	185275711	406153	40.87	449	472	435	583	315	449	456.17	1.27	0	78227	498	473	459	434	420	466	427	593	134	500	290	1	1	118651430	560	-0.62	0.34	12	0.34	-765.00	1389.00	695	20231212	-32.09	301	20231027	56.81	544	-13.24	20240110	435	8.51	20240123	695	-32.09	20231212	301	56.81	20231027	0.06	N	052300	500	593 억		1511074	N	N	0	N	00	N
4	20240123	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	13	2	2.90	140644879	310295	31.23	449	469	435	583	315	449	453.26	1.27	0	36848	498	473	459	434	420	466	427	593	134	500	290	1	1	118651430	548	-0.60	0.33	12	0.26	-765.00	1389.00	695	20231212	-33.53	301	20231027	53.49	544	-15.07	20240110	435	6.21	20240123	695	-33.53	20231212	301	53.49	20231027	0.06	N	052300	500	593 억		1511074	N	N	0	N	00	N
5	20240123	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	446	-3	5	-0.67	14539741	32723	3.29	449	449	435	583	315	449	444.33	1.27	0	-9786	498	473	459	434	420	466	427	593	134	500	290	1	1	118651430	529	-0.58	0.32	12	0.03	-765.00	1389.00	695	20231212	-35.83	301	20231027	48.17	544	-18.01	20240110	435	2.53	20240123	695	-35.83	20231212	301	48.17	20231027	0.06	N	052300	500	593 억		1511074	N	N	0	N	00	N
6	20240119	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-1	5	-0.21	133788847	280027	66.95	475	484	474	622	336	479	477.77	1.24	0	-44814	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	567	-0.62	0.34	12	0.24	-765.00	1389.00	695	20231212	-31.22	301	20231027	58.80	544	-12.13	20240110	460	3.91	20240117	695	-31.22	20231212	301	58.80	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
7	20240119	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	-2	5	-0.42	111744774	233895	55.92	475	484	474	622	336	479	477.76	1.24	0	-44180	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	566	-0.62	0.34	12	0.20	-765.00	1389.00	695	20231212	-31.37	301	20231027	58.47	544	-12.32	20240110	460	3.70	20240117	695	-31.37	20231212	301	58.47	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
8	20240119	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	-4	5	-0.84	105856444	221520	52.97	475	484	474	622	336	479	477.86	1.24	0	-34789	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	564	-0.62	0.34	12	0.19	-765.00	1389.00	695	20231212	-31.65	301	20231027	57.81	544	-12.68	20240110	460	3.26	20240117	695	-31.65	20231212	301	57.81	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
9	20240119	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	1	2	0.21	77418589	161767	38.68	475	484	475	622	336	479	478.58	1.24	0	15750	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	570	-0.63	0.35	12	0.14	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	460	4.35	20240117	695	-30.94	20231212	301	59.47	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
10	20240119	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-1	5	-0.21	63857260	133441	31.91	475	484	475	622	336	479	478.54	1.24	0	18281	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	567	-0.62	0.34	12	0.11	-765.00	1389.00	695	20231212	-31.22	301	20231027	58.80	544	-12.13	20240110	460	3.91	20240117	695	-31.22	20231212	301	58.80	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
11	20240119	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	-2	5	-0.42	46191933	96430	23.06	475	484	475	622	336	479	479.02	1.24	0	29027	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	566	-0.62	0.34	12	0.08	-765.00	1389.00	695	20231212	-31.37	301	20231027	58.47	544	-12.32	20240110	460	3.70	20240117	695	-31.37	20231212	301	58.47	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
12	20240119	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	0	3	0.00	28818069	60096	14.37	475	484	475	622	336	479	479.53	1.24	0	20301	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	568	-0.63	0.34	12	0.05	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	460	4.13	20240117	695	-31.08	20231212	301	59.14	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
13	20240119	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	2	2	0.42	6559321	13748	3.29	475	481	475	622	336	479	477.11	1.24	0	4036	493	485	477	469	461	490	474	593	143	500	310	1	1	118651430	571	-0.63	0.35	12	0.01	-765.00	1389.00	695	20231212	-30.79	301	20231027	59.80	544	-11.58	20240110	460	4.57	20240117	695	-30.79	20231212	301	59.80	20231027	0.06	N	052300	500	593 억		1475813	N	N	0	N	00	N
14	20240118	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	7	2	1.48	198937395	416442	110.43	472	485	469	613	331	472	477.71	1.27	0	-30853	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	568	-0.63	0.34	12	0.35	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	460	4.13	20240117	695	-31.08	20231212	301	59.14	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
15	20240118	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	7	2	1.48	193949718	406009	107.67	472	485	469	613	331	472	477.70	1.27	0	-35875	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	568	-0.63	0.34	12	0.34	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	460	4.13	20240117	695	-31.08	20231212	301	59.14	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
16	20240118	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	1	2	0.21	146873185	307026	81.42	472	485	469	613	331	472	478.37	1.27	0	-13433	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	561	-0.62	0.34	12	0.26	-765.00	1389.00	695	20231212	-31.94	301	20231027	57.14	544	-13.05	20240110	460	2.83	20240117	695	-31.94	20231212	301	57.14	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
17	20240118	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	12	2	2.54	99741011	208250	55.22	472	485	470	613	331	472	478.95	1.27	0	5133	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	574	-0.63	0.35	12	0.18	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	460	5.22	20240117	695	-30.36	20231212	301	60.80	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
18	20240118	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	7	2	1.48	90262650	188575	50.01	472	483	470	613	331	472	478.66	1.27	0	1109	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	568	-0.63	0.34	12	0.16	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	460	4.13	20240117	695	-31.08	20231212	301	59.14	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
19	20240118	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	8	2	1.69	71217033	148857	39.47	472	483	470	613	331	472	478.43	1.27	0	11425	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	570	-0.63	0.35	12	0.13	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	460	4.35	20240117	695	-30.94	20231212	301	59.47	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
20	20240118	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	481	9	2	1.91	54764290	114549	30.38	472	483	470	613	331	472	478.09	1.27	0	-9455	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	571	-0.63	0.35	12	0.10	-765.00	1389.00	695	20231212	-30.79	301	20231027	59.80	544	-11.58	20240110	460	4.57	20240117	695	-30.79	20231212	301	59.80	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
21	20240118	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	7	2	1.48	10458472	22095	5.86	472	479	470	613	331	472	473.34	1.27	0	3735	486	478	469	461	452	483	466	593	141	500	310	1	1	118651430	568	-0.63	0.34	12	0.02	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	460	4.13	20240117	695	-31.08	20231212	301	59.14	20231027	0.06	N	052300	500	593 억		1506869	N	N	0	N	00	N
22	20240117	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	4	2	0.85	173765761	371064	55.80	466	477	460	608	328	468	468.29	1.26	0	9565	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	560	-0.62	0.34	12	0.31	-765.00	1389.00	695	20231212	-32.09	301	20231027	56.81	544	-13.24	20240110	460	2.61	20240117	695	-32.09	20231212	301	56.81	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
23	20240117	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	5	2	1.07	166794881	356292	53.58	466	477	460	608	328	468	468.14	1.26	0	9564	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	561	-0.62	0.34	12	0.30	-765.00	1389.00	695	20231212	-31.94	301	20231027	57.14	544	-13.05	20240110	460	2.83	20240117	695	-31.94	20231212	301	57.14	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
24	20240117	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	6	2	1.28	149694106	320181	48.15	466	477	460	608	328	468	467.53	1.26	0	21181	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	562	-0.62	0.34	12	0.27	-765.00	1389.00	695	20231212	-31.80	301	20231027	57.48	544	-12.87	20240110	460	3.04	20240117	695	-31.80	20231212	301	57.48	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
25	20240117	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	1	2	0.21	134351576	287728	43.27	466	477	460	608	328	468	466.94	1.26	0	15933	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	556	-0.61	0.34	12	0.24	-765.00	1389.00	695	20231212	-32.52	301	20231027	55.81	544	-13.79	20240110	460	1.96	20240117	695	-32.52	20231212	301	55.81	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
26	20240117	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	3	2	0.64	117833600	252484	37.97	466	477	460	608	328	468	466.70	1.26	0	556	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	559	-0.62	0.34	12	0.21	-765.00	1389.00	695	20231212	-32.23	301	20231027	56.48	544	-13.42	20240110	460	2.39	20240117	695	-32.23	20231212	301	56.48	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
27	20240117	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	6	2	1.28	101927402	218713	32.89	466	477	460	608	328	468	466.03	1.26	0	-11959	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	562	-0.62	0.34	12	0.18	-765.00	1389.00	695	20231212	-31.80	301	20231027	57.48	544	-12.87	20240110	460	3.04	20240117	695	-31.80	20231212	301	57.48	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
28	20240117	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-2	5	-0.43	67578852	145971	21.95	466	472	460	608	328	468	462.96	1.26	0	-8219	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	553	-0.61	0.34	12	0.12	-765.00	1389.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	460	1.30	20240117	695	-32.95	20231212	301	54.82	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
29	20240117	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	-3	5	-0.64	7571784	16226	2.44	466	472	464	608	328	468	466.65	1.26	0	4660	484	476	470	462	456	473	459	593	140	500	300	1	1	118651430	552	-0.61	0.33	12	0.01	-765.00	1389.00	695	20231212	-33.09	301	20231027	54.49	544	-14.52	20240110	464	0.22	20240117	695	-33.09	20231212	301	54.49	20231027	0.06	N	052300	500	593 억		1497292	N	N	0	N	00	N
30	20240116	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-12	5	-2.50	311529069	664366	91.99	478	478	464	624	336	480	468.91	1.17	0	107679	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	555	-0.61	0.34	12	0.56	-765.00	1389.00	695	20231212	-32.66	301	20231027	55.48	544	-13.97	20240110	464	0.86	20240116	695	-32.66	20231212	301	55.48	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
31	20240116	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-10	5	-2.08	300780279	641431	88.82	478	478	464	624	336	480	468.92	1.17	0	103111	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	558	-0.61	0.34	12	0.54	-765.00	1389.00	695	20231212	-32.37	301	20231027	56.15	544	-13.60	20240110	464	1.29	20240116	695	-32.37	20231212	301	56.15	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
32	20240116	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-12	5	-2.50	283880781	605398	83.83	478	478	464	624	336	480	468.92	1.17	0	97242	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	555	-0.61	0.34	12	0.51	-765.00	1389.00	695	20231212	-32.66	301	20231027	55.48	544	-13.97	20240110	464	0.86	20240116	695	-32.66	20231212	301	55.48	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
33	20240116	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-12	5	-2.50	267854973	571117	79.08	478	478	464	624	336	480	469.00	1.17	0	96264	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	555	-0.61	0.34	12	0.48	-765.00	1389.00	695	20231212	-32.66	301	20231027	55.48	544	-13.97	20240110	464	0.86	20240116	695	-32.66	20231212	301	55.48	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
34	20240116	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-12	5	-2.50	217118402	462807	64.08	478	478	464	624	336	480	469.13	1.17	0	67187	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	555	-0.61	0.34	12	0.39	-765.00	1389.00	695	20231212	-32.66	301	20231027	55.48	544	-13.97	20240110	464	0.86	20240116	695	-32.66	20231212	301	55.48	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
35	20240116	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-9	5	-1.88	181575896	387164	53.61	478	478	464	624	336	480	468.99	1.17	0	56983	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	559	-0.62	0.34	12	0.33	-765.00	1389.00	695	20231212	-32.23	301	20231027	56.48	544	-13.42	20240110	464	1.51	20240116	695	-32.23	20231212	301	56.48	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
36	20240116	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-14	5	-2.92	143535283	306056	42.38	478	478	464	624	336	480	468.98	1.17	0	23405	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	553	-0.61	0.34	12	0.26	-765.00	1389.00	695	20231212	-32.95	301	20231027	54.82	544	-14.34	20240110	464	0.43	20240116	695	-32.95	20231212	301	54.82	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
37	20240116	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-6	5	-1.25	30876048	65386	9.05	478	478	466	624	336	480	472.21	1.17	0	-10850	511	495	483	467	455	489	461	593	144	500	310	1	1	118651430	562	-0.62	0.34	12	0.06	-765.00	1389.00	695	20231212	-31.80	301	20231027	57.48	544	-12.87	20240110	466	1.72	20240116	695	-31.80	20231212	301	57.48	20231027	0.06	N	052300	500	593 억		1389613	N	N	0	N	00	N
38	20240115	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	-12	5	-2.44	344920378	718046	73.93	491	499	471	639	345	492	480.36	1.09	0	92516	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	570	-0.63	0.35	12	0.61	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	467	2.78	20240102	695	-30.94	20231212	301	59.47	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
39	20240115	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	-15	5	-3.05	333288715	693672	71.42	491	499	471	639	345	492	480.47	1.09	0	87454	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	566	-0.62	0.34	12	0.58	-765.00	1389.00	695	20231212	-31.37	301	20231027	58.47	544	-12.32	20240110	467	2.14	20240102	695	-31.37	20231212	301	58.47	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
40	20240115	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	477	-15	5	-3.05	316469111	658328	67.78	491	499	471	639	345	492	480.72	1.09	0	85858	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	566	-0.62	0.34	12	0.55	-765.00	1389.00	695	20231212	-31.37	301	20231027	58.47	544	-12.32	20240110	467	2.14	20240102	695	-31.37	20231212	301	58.47	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
41	20240115	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	480	-12	5	-2.44	284542913	591505	60.90	491	499	471	639	345	492	481.05	1.09	0	74825	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	570	-0.63	0.35	12	0.50	-765.00	1389.00	695	20231212	-30.94	301	20231027	59.47	544	-11.76	20240110	467	2.78	20240102	695	-30.94	20231212	301	59.47	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
42	20240115	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	-8	5	-1.63	263884291	548605	56.48	491	499	471	639	345	492	481.01	1.09	0	60473	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	574	-0.63	0.35	12	0.46	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	544	-11.03	20240110	467	3.64	20240102	695	-30.36	20231212	301	60.80	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
43	20240115	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-13	5	-2.64	234235795	487049	50.15	491	499	471	639	345	492	480.93	1.09	0	75734	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	568	-0.63	0.34	12	0.41	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	544	-11.95	20240110	467	2.57	20240102	695	-31.08	20231212	301	59.14	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
44	20240115	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	-6	5	-1.22	60513116	123395	12.70	491	499	485	639	345	492	490.40	1.09	0	33551	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	577	-0.64	0.35	12	0.10	-765.00	1389.00	695	20231212	-30.07	301	20231027	61.46	544	-10.66	20240110	467	4.07	20240102	695	-30.07	20231212	301	61.46	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
45	20240115	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	0	3	0.00	8940338	18245	1.88	491	494	487	639	345	492	490.02	1.09	0	1877	515	503	494	482	473	499	478	593	147	500	320	1	1	118651430	584	-0.64	0.35	12	0.02	-765.00	1389.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	467	5.35	20240102	695	-29.21	20231212	301	63.46	20231027	0.07	N	052300	500	593 억		1297090	N	N	0	N	00	N
46	20240112	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	-14	5	-2.77	476883230	970253	44.62	500	506	485	657	355	506	491.50	0.93	0	196372	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	584	-0.64	0.35	12	0.82	-765.00	1389.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	467	5.35	20240102	695	-29.21	20231212	301	63.46	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
47	20240112	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	491	-15	5	-2.96	467424540	951010	43.73	500	506	485	657	355	506	491.50	0.93	0	199000	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	583	-0.64	0.35	12	0.80	-765.00	1389.00	695	20231212	-29.35	301	20231027	63.12	544	-9.74	20240110	467	5.14	20240102	695	-29.35	20231212	301	63.12	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
48	20240112	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-16	5	-3.16	429686399	874095	40.20	500	506	485	657	355	506	491.58	0.93	0	168395	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	581	-0.64	0.35	12	0.74	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	544	-9.93	20240110	467	4.93	20240102	695	-29.50	20231212	301	62.79	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
49	20240112	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-16	5	-3.16	404052752	821542	37.78	500	506	485	657	355	506	491.82	0.93	0	167500	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	581	-0.64	0.35	12	0.69	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	544	-9.93	20240110	467	4.93	20240102	695	-29.50	20231212	301	62.79	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
50	20240112	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	-14	5	-2.77	390296223	793455	36.49	500	506	485	657	355	506	491.89	0.93	0	175567	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	584	-0.64	0.35	12	0.67	-765.00	1389.00	695	20231212	-29.21	301	20231027	63.46	544	-9.56	20240110	467	5.35	20240102	695	-29.21	20231212	301	63.46	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
51	20240112	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-17	5	-3.36	362015284	735744	33.83	500	506	485	657	355	506	492.04	0.93	0	167069	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	580	-0.64	0.35	12	0.62	-765.00	1389.00	695	20231212	-29.64	301	20231027	62.46	544	-10.11	20240110	467	4.71	20240102	695	-29.64	20231212	301	62.46	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
52	20240112	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	495	-11	5	-2.17	174150488	351224	16.15	500	506	491	657	355	506	495.84	0.93	0	38223	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	587	-0.65	0.36	12	0.30	-765.00	1389.00	695	20231212	-28.78	301	20231027	64.45	544	-9.01	20240110	467	6.00	20240102	695	-28.78	20231212	301	64.45	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
53	20240112	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	503	-3	5	-0.59	6010796	12015	0.55	500	505	500	657	355	506	500.27	0.93	0	6635	570	537	510	477	450	524	464	593	151	500	330	1	1	118651430	597	-0.66	0.36	12	0.01	-765.00	1389.00	695	20231212	-27.63	301	20231027	67.11	544	-7.54	20240110	467	7.71	20240102	695	-27.63	20231212	301	67.11	20231027	0.06	N	052300	500	593 억		1102649	N	N	0	N	00	N
54	20240111	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	506	-20	5	-3.80	1098249425	2174044	198.83	526	543	483	683	369	526	505.16	0.71	0	258237	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	600	-0.66	0.36	12	1.83	-765.00	1389.00	695	20231212	-27.19	301	20231027	68.11	544	-6.99	20240110	467	8.35	20240102	695	-27.19	20231212	301	68.11	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
55	20240111	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-25	5	-4.75	1078925795	2135760	195.33	526	543	483	683	369	526	505.17	0.71	0	258027	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	594	-0.65	0.36	12	1.80	-765.00	1389.00	695	20231212	-27.91	301	20231027	66.45	544	-7.90	20240110	467	7.28	20240102	695	-27.91	20231212	301	66.45	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
56	20240111	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-17	5	-3.23	1001401322	1981675	181.24	526	543	483	683	369	526	505.33	0.71	0	216045	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	604	-0.67	0.37	12	1.67	-765.00	1389.00	695	20231212	-26.76	301	20231027	69.10	544	-6.43	20240110	467	8.99	20240102	695	-26.76	20231212	301	69.10	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
57	20240111	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	-17	5	-3.23	972841514	1925693	176.12	526	543	483	683	369	526	505.19	0.71	0	229241	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	604	-0.67	0.37	12	1.62	-765.00	1389.00	695	20231212	-26.76	301	20231027	69.10	544	-6.43	20240110	467	8.99	20240102	695	-26.76	20231212	301	69.10	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
58	20240111	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	-21	5	-3.99	921210270	1823970	166.82	526	543	483	683	369	526	505.06	0.71	0	218922	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	599	-0.66	0.36	12	1.54	-765.00	1389.00	695	20231212	-27.34	301	20231027	67.77	544	-7.17	20240110	467	8.14	20240102	695	-27.34	20231212	301	67.77	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
59	20240111	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	500	-26	5	-4.94	857199519	1697128	155.22	526	543	483	683	369	526	505.09	0.71	0	175775	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	593	-0.65	0.36	12	1.43	-765.00	1389.00	695	20231212	-28.06	301	20231027	66.11	544	-8.09	20240110	467	7.07	20240102	695	-28.06	20231212	301	66.11	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
60	20240111	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	-24	5	-4.56	515027298	1005110	91.93	526	543	499	683	369	526	512.41	0.71	0	195425	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	596	-0.66	0.36	12	0.85	-765.00	1389.00	695	20231212	-27.77	301	20231027	66.78	544	-7.72	20240110	467	7.49	20240102	695	-27.77	20231212	301	66.78	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
61	20240111	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	2	2	0.38	64609930	121255	11.09	526	543	526	683	369	526	532.84	0.71	0	30786	556	541	529	514	502	535	508	593	157	500	340	1	1	118651430	626	-0.69	0.38	12	0.10	-765.00	1389.00	695	20231212	-24.03	301	20231027	75.42	544	-2.94	20240110	467	13.06	20240102	695	-24.03	20231212	301	75.42	20231027	0.06	N	052300	500	593 억		844375	N	N	0	N	00	N
62	20240110	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	526	-13	5	-2.41	575048994	1090203	96.09	544	544	517	700	378	539	527.47	0.98	0	-309113	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	624	-0.69	0.38	12	0.92	-765.00	1389.00	695	20231212	-24.32	301	20231027	74.75	544	-3.31	20240110	467	12.63	20240102	695	-24.32	20231212	301	74.75	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
63	20240110	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-9	5	-1.67	550043475	1042686	91.90	544	544	517	700	378	539	527.52	0.98	0	-309478	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	629	-0.69	0.38	12	0.88	-765.00	1389.00	695	20231212	-23.74	301	20231027	76.08	544	-2.57	20240110	467	13.49	20240102	695	-23.74	20231212	301	76.08	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
64	20240110	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-9	5	-1.67	501151909	950159	83.74	544	544	517	700	378	539	527.44	0.98	0	-274159	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	629	-0.69	0.38	12	0.80	-765.00	1389.00	695	20231212	-23.74	301	20231027	76.08	544	-2.57	20240110	467	13.49	20240102	695	-23.74	20231212	301	76.08	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
65	20240110	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	-7	5	-1.30	434752946	824188	72.64	544	544	517	700	378	539	527.49	0.98	0	-248696	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	631	-0.70	0.38	12	0.69	-765.00	1389.00	695	20231212	-23.45	301	20231027	76.74	544	-2.21	20240110	467	13.92	20240102	695	-23.45	20231212	301	76.74	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
66	20240110	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	535	-4	5	-0.74	376398702	714838	63.00	544	544	517	700	378	539	526.55	0.98	0	-227608	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	635	-0.70	0.39	12	0.60	-765.00	1389.00	695	20231212	-23.02	301	20231027	77.74	544	-1.65	20240110	467	14.56	20240102	695	-23.02	20231212	301	77.74	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
67	20240110	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-9	5	-1.67	290807758	554549	48.88	544	544	517	700	378	539	524.40	0.98	0	-179972	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	629	-0.69	0.38	12	0.47	-765.00	1389.00	695	20231212	-23.74	301	20231027	76.08	544	-2.57	20240110	467	13.49	20240102	695	-23.74	20231212	301	76.08	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
68	20240110	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	-18	5	-3.34	211568109	402745	35.50	544	544	517	700	378	539	525.31	0.98	0	-140211	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	618	-0.68	0.38	12	0.34	-765.00	1389.00	695	20231212	-25.04	301	20231027	73.09	544	-4.23	20240110	467	11.56	20240102	695	-25.04	20231212	301	73.09	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
69	20240110	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-9	5	-1.67	15810641	29556	2.60	544	544	529	700	378	539	534.92	0.98	0	-8569	558	548	531	521	504	553	526	593	161	500	350	1	1	118651430	629	-0.69	0.38	12	0.02	-765.00	1389.00	695	20231212	-23.74	301	20231027	76.08	544	-2.57	20240110	467	13.49	20240102	695	-23.74	20231212	301	76.08	20231027	0.06	N	052300	500	593 억		1162679	N	N	0	N	00	N
70	20240109	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	11	2	2.08	603201359	1132688	81.40	514	541	514	686	370	528	532.52	0.84	0	162659	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	640	-0.70	0.39	12	0.95	-765.00	1389.00	695	20231212	-22.45	301	20231027	79.07	541	0.00	20240108	467	15.42	20240102	695	-22.45	20231212	301	79.07	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
71	20240109	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	11	2	2.08	553609296	1040701	74.79	514	541	514	686	370	528	531.96	0.84	0	179322	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	640	-0.70	0.39	12	0.88	-765.00	1389.00	695	20231212	-22.45	301	20231027	79.07	541	0.00	20240108	467	15.42	20240102	695	-22.45	20231212	301	79.07	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
72	20240109	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	12	2	2.27	444373811	837740	60.20	514	540	514	686	370	528	530.44	0.84	0	172246	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	641	-0.71	0.39	12	0.71	-765.00	1389.00	695	20231212	-22.30	301	20231027	79.40	541	-0.18	20240108	467	15.63	20240102	695	-22.30	20231212	301	79.40	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
73	20240109	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	5	2	0.95	366494688	692395	49.76	514	539	514	686	370	528	529.31	0.84	0	79495	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	632	-0.70	0.38	12	0.58	-765.00	1389.00	695	20231212	-23.31	301	20231027	77.08	541	-1.48	20240108	467	14.13	20240102	695	-23.31	20231212	301	77.08	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
74	20240109	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	4	2	0.76	282125793	533437	38.33	514	539	514	686	370	528	528.88	0.84	0	77876	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	631	-0.70	0.38	12	0.45	-765.00	1389.00	695	20231212	-23.45	301	20231027	76.74	541	-1.66	20240108	467	13.92	20240102	695	-23.45	20231212	301	76.74	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
75	20240109	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	535	7	2	1.33	225481886	427627	30.73	514	537	514	686	370	528	527.29	0.84	0	71396	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	635	-0.70	0.39	12	0.36	-765.00	1389.00	695	20231212	-23.02	301	20231027	77.74	541	-1.11	20240108	467	14.56	20240102	695	-23.02	20231212	301	77.74	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
76	20240109	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	5	2	0.95	140979982	269279	19.35	514	533	514	686	370	528	523.55	0.84	0	52905	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	632	-0.70	0.38	12	0.23	-765.00	1389.00	695	20231212	-23.31	301	20231027	77.08	541	-1.48	20240108	467	14.13	20240102	695	-23.31	20231212	301	77.08	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
77	20240109	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	2	2	0.38	40979336	78681	5.65	514	530	514	686	370	528	520.83	0.84	0	22679	558	542	525	509	492	534	501	593	158	500	340	1	1	118651430	629	-0.69	0.38	12	0.07	-765.00	1389.00	695	20231212	-23.74	301	20231027	76.08	541	-2.03	20240108	467	13.49	20240102	695	-23.74	20231212	301	76.08	20231027	0.03	N	052300	500	593 억		1000114	N	N	0	N	00	N
78	20240108	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	-3	5	-0.56	728258836	1390038	73.93	531	541	508	690	372	531	523.91	0.93	0	-89169	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	626	-0.69	0.38	12	1.17	-765.00	1389.00	695	20231212	-24.03	301	20231027	75.42	541	-2.40	20240108	467	13.06	20240102	695	-24.03	20231212	301	75.42	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
79	20240108	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	-3	5	-0.56	702264853	1340625	71.30	531	541	508	690	372	531	523.83	0.93	0	-100293	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	626	-0.69	0.38	12	1.13	-765.00	1389.00	695	20231212	-24.03	301	20231027	75.42	541	-2.40	20240108	467	13.06	20240102	695	-24.03	20231212	301	75.42	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
80	20240108	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	0	3	0.00	655575427	1252178	66.60	531	541	508	690	372	531	523.55	0.93	0	-93161	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	630	-0.69	0.38	12	1.06	-765.00	1389.00	695	20231212	-23.60	301	20231027	76.41	541	-1.85	20240108	467	13.70	20240102	695	-23.60	20231212	301	76.41	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
81	20240108	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	-4	5	-0.75	630159261	1204241	64.05	531	541	508	690	372	531	523.28	0.93	0	-79376	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	625	-0.69	0.38	12	1.01	-765.00	1389.00	695	20231212	-24.17	301	20231027	75.08	541	-2.59	20240108	467	12.85	20240102	695	-24.17	20231212	301	75.08	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
82	20240108	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	-9	5	-1.69	571933022	1092995	58.13	531	541	508	690	372	531	523.27	0.93	0	-37027	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	619	-0.68	0.38	12	0.92	-765.00	1389.00	695	20231212	-24.89	301	20231027	73.42	541	-3.51	20240108	467	11.78	20240102	695	-24.89	20231212	301	73.42	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
83	20240108	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	-13	5	-2.45	489263489	933801	49.67	531	541	508	690	372	531	523.95	0.93	0	-75408	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	615	-0.68	0.37	12	0.79	-765.00	1389.00	695	20231212	-25.47	301	20231027	72.09	541	-4.25	20240108	467	10.92	20240102	695	-25.47	20231212	301	72.09	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
84	20240108	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	-3	5	-0.56	321021201	612077	32.55	531	541	508	690	372	531	524.48	0.93	0	-36019	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	626	-0.69	0.38	12	0.52	-765.00	1389.00	695	20231212	-24.03	301	20231027	75.42	541	-2.40	20240108	467	13.06	20240102	695	-24.03	20231212	301	75.42	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
85	20240108	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	535	4	2	0.75	70616755	132258	7.03	531	541	531	690	372	531	533.93	0.93	0	-31257	561	546	523	508	485	553	515	593	159	500	350	1	1	118651430	635	-0.70	0.39	12	0.11	-765.00	1389.00	695	20231212	-23.02	301	20231027	77.74	541	-1.11	20240108	467	14.56	20240102	695	-23.02	20231212	301	77.74	20231027	0.00	N	052300	500	593 억		1100806	N	N	0	N	00	N
86	20240105	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	27	2	5.36	971543877	1861124	187.50	500	538	500	655	353	504	522.02	0.72	0	235096	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	630	-0.69	0.38	12	1.57	-765.00	1389.00	695	20231212	-23.60	301	20231027	76.41	538	-1.30	20240105	467	13.70	20240102	695	-23.60	20231212	301	76.41	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
87	20240105	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	27	2	5.36	909094287	1743582	175.66	500	538	500	655	353	504	521.39	0.72	0	240939	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	630	-0.69	0.38	12	1.47	-765.00	1389.00	695	20231212	-23.60	301	20231027	76.41	538	-1.30	20240105	467	13.70	20240102	695	-23.60	20231212	301	76.41	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
88	20240105	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	29	2	5.75	688345254	1327922	133.78	500	533	500	655	353	504	518.36	0.72	0	233542	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	632	-0.70	0.38	12	1.12	-765.00	1389.00	695	20231212	-23.31	301	20231027	77.08	533	0.00	20240105	467	14.13	20240102	695	-23.31	20231212	301	77.08	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
89	20240105	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	518	14	2	2.78	468690273	909971	91.68	500	525	500	655	353	504	515.06	0.72	0	168440	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	615	-0.68	0.37	12	0.77	-765.00	1389.00	695	20231212	-25.47	301	20231027	72.09	525	-1.33	20240105	467	10.92	20240102	695	-25.47	20231212	301	72.09	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
90	20240105	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	11	2	2.18	266754119	521749	52.56	500	517	500	655	353	504	511.27	0.72	0	102526	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	611	-0.67	0.37	12	0.44	-765.00	1389.00	695	20231212	-25.90	301	20231027	71.10	520	-0.96	20240103	467	10.28	20240102	695	-25.90	20231212	301	71.10	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
91	20240105	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	11	2	2.18	189828079	371764	37.45	500	516	500	655	353	504	510.61	0.72	0	79780	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	611	-0.67	0.37	12	0.31	-765.00	1389.00	695	20231212	-25.90	301	20231027	71.10	520	-0.96	20240103	467	10.28	20240102	695	-25.90	20231212	301	71.10	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
92	20240105	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	510	6	2	1.19	131521869	258073	26.00	500	516	500	655	353	504	509.63	0.72	0	62644	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	605	-0.67	0.37	12	0.22	-765.00	1389.00	695	20231212	-26.62	301	20231027	69.44	520	-1.92	20240103	467	9.21	20240102	695	-26.62	20231212	301	69.44	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
93	20240105	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	1	2	0.20	5145736	10264	1.03	500	505	500	655	353	504	501.34	0.72	0	-2	522	512	503	493	484	518	499	593	151	500	330	1	1	118651430	599	-0.66	0.36	12	0.01	-765.00	1389.00	695	20231212	-27.34	301	20231027	67.77	520	-2.88	20240103	467	8.14	20240102	695	-27.34	20231212	301	67.77	20231027	0.00	N	052300	500	593 억		857694	N	N	0	N	00	N
94	20240104	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	-1	5	-0.20	496173364	989534	47.06	500	513	494	656	354	505	501.42	0.83	0	-125700	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	598	-0.66	0.36	12	0.83	-765.00	1389.00	695	20231212	-27.48	301	20231027	67.44	520	-3.08	20240103	467	7.92	20240102	695	-27.48	20231212	301	67.44	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
95	20240104	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-4	5	-0.79	474765083	946943	45.03	500	513	494	656	354	505	501.37	0.83	0	-109729	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	594	-0.65	0.36	12	0.80	-765.00	1389.00	695	20231212	-27.91	301	20231027	66.45	520	-3.65	20240103	467	7.28	20240102	695	-27.91	20231212	301	66.45	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
96	20240104	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	-4	5	-0.79	410853258	819323	38.96	500	513	494	656	354	505	501.45	0.83	0	-69579	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	594	-0.65	0.36	12	0.69	-765.00	1389.00	695	20231212	-27.91	301	20231027	66.45	520	-3.65	20240103	467	7.28	20240102	695	-27.91	20231212	301	66.45	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
97	20240104	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	504	-1	5	-0.20	360734918	719384	34.21	500	513	494	656	354	505	501.45	0.83	0	-61438	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	598	-0.66	0.36	12	0.61	-765.00	1389.00	695	20231212	-27.48	301	20231027	67.44	520	-3.08	20240103	467	7.92	20240102	695	-27.48	20231212	301	67.44	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
98	20240104	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	-8	5	-1.58	322078111	642095	30.54	500	513	494	656	354	505	501.61	0.83	0	-48914	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	590	-0.65	0.36	12	0.54	-765.00	1389.00	695	20231212	-28.49	301	20231027	65.12	520	-4.42	20240103	467	6.42	20240102	695	-28.49	20231212	301	65.12	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
99	20240104	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	-6	5	-1.19	285473856	568805	27.05	500	513	494	656	354	505	501.88	0.83	0	-19235	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	592	-0.65	0.36	12	0.48	-765.00	1389.00	695	20231212	-28.20	301	20231027	65.78	520	-4.04	20240103	467	6.85	20240102	695	-28.20	20231212	301	65.78	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
100	20240104	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	509	4	2	0.79	143319393	284691	13.54	500	513	497	656	354	505	503.42	0.83	0	41624	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	604	-0.67	0.37	12	0.24	-765.00	1389.00	695	20231212	-26.76	301	20231027	69.10	520	-2.12	20240103	467	8.99	20240102	695	-26.76	20231212	301	69.10	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
101	20240104	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	-3	5	-0.59	14749819	29491	1.40	500	503	499	656	354	505	500.15	0.83	0	7281	544	524	500	480	456	534	490	593	151	500	330	1	1	118651430	596	-0.66	0.36	12	0.02	-765.00	1389.00	695	20231212	-27.77	301	20231027	66.78	520	-3.46	20240103	467	7.49	20240102	695	-27.77	20231212	301	66.78	20231027	0.00	N	052300	500	593 억		983197	N	N	0	N	00	N
102	20240103	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	505	15	2	3.06	1035570182	2087750	133.06	489	520	476	637	343	490	496.02	0.73	0	119771	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	599	-0.66	0.36	12	1.76	-765.00	1389.00	695	20231212	-27.34	301	20231027	67.77	520	-2.88	20240103	467	8.14	20240102	695	-27.34	20231212	301	67.77	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
103	20240103	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	502	12	2	2.45	980603149	1978405	126.09	489	520	476	637	343	490	495.65	0.73	0	130110	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	596	-0.66	0.36	12	1.67	-765.00	1389.00	695	20231212	-27.77	301	20231027	66.78	520	-3.46	20240103	467	7.49	20240102	695	-27.77	20231212	301	66.78	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
104	20240103	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	8	2	1.63	908900614	1835151	116.96	489	520	476	637	343	490	495.27	0.73	0	163980	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	591	-0.65	0.36	12	1.55	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	520	-4.23	20240103	467	6.64	20240102	695	-28.35	20231212	301	65.45	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
105	20240103	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	498	8	2	1.63	647523724	1316810	83.93	489	506	476	637	343	490	491.74	0.73	0	165260	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	591	-0.65	0.36	12	1.11	-765.00	1389.00	695	20231212	-28.35	301	20231027	65.45	506	-1.58	20240103	467	6.64	20240102	695	-28.35	20231212	301	65.45	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
106	20240103	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	2	2	0.41	474024518	964483	61.47	489	502	476	637	343	490	491.48	0.73	0	91961	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	584	-0.64	0.35	12	0.81	-765.00	1389.00	695	20231212	-29.21	301	20231027	63.46	502	-1.99	20240103	467	5.35	20240102	695	-29.21	20231212	301	63.46	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
107	20240103	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	496	6	2	1.22	377670946	768733	48.99	489	502	476	637	343	490	491.29	0.73	0	71365	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	589	-0.65	0.36	12	0.65	-765.00	1389.00	695	20231212	-28.63	301	20231027	64.78	502	-1.20	20240103	467	6.21	20240102	695	-28.63	20231212	301	64.78	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
108	20240103	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	-4	5	-0.82	191720702	392587	25.02	489	496	476	637	343	490	488.35	0.73	0	-24452	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	577	-0.64	0.35	12	0.33	-765.00	1389.00	695	20231212	-30.07	301	20231027	61.46	496	-2.02	20240103	467	4.07	20240102	695	-30.07	20231212	301	61.46	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
109	20240103	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	-4	5	-0.82	36395248	75204	4.79	489	489	476	637	343	490	483.95	0.73	0	-18054	508	499	483	474	458	503	478	593	147	500	320	1	1	118651430	577	-0.64	0.35	12	0.06	-765.00	1389.00	695	20231212	-30.07	301	20231027	61.46	492	-1.22	20240102	467	4.07	20240102	695	-30.07	20231212	301	61.46	20231027	0.01	N	052300	500	593 억		867910	N	N	0	N	00	N
110	20240102	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	8	2	1.66	750209078	1561459	93.80	480	492	467	626	338	482	480.43	0.53	0	243100	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	581	-0.64	0.35	12	1.32	-765.00	1389.00	695	20231212	-29.50	301	20231027	62.79	492	-0.41	20240102	467	4.93	20240102	695	-29.50	20231212	301	62.79	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
111	20240102	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	3	2	0.62	715988371	1491093	89.58	480	492	467	626	338	482	480.18	0.53	0	241393	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	575	-0.63	0.35	12	1.26	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	492	-1.42	20240102	467	3.85	20240102	695	-30.22	20231212	301	61.13	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
112	20240102	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	2	2	0.41	657909697	1371456	82.39	480	492	467	626	338	482	479.71	0.53	0	232781	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	574	-0.63	0.35	12	1.16	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	492	-1.63	20240102	467	3.64	20240102	695	-30.36	20231212	301	60.80	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
113	20240102	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	484	2	2	0.41	500801981	1045581	62.81	480	492	467	626	338	482	478.97	0.53	0	138457	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	574	-0.63	0.35	12	0.88	-765.00	1389.00	695	20231212	-30.36	301	20231027	60.80	492	-1.63	20240102	467	3.64	20240102	695	-30.36	20231212	301	60.80	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
114	20240102	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	3	2	0.62	432488019	904443	54.33	480	492	467	626	338	482	478.18	0.53	0	121880	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	575	-0.63	0.35	12	0.76	-765.00	1389.00	695	20231212	-30.22	301	20231027	61.13	492	-1.42	20240102	467	3.85	20240102	695	-30.22	20231212	301	61.13	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
115	20240102	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-3	5	-0.62	309570516	649421	39.01	480	492	467	626	338	482	476.68	0.53	0	41591	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	568	-0.63	0.34	12	0.55	-765.00	1389.00	695	20231212	-31.08	301	20231027	59.14	492	-2.64	20240102	467	2.57	20240102	695	-31.08	20231212	301	59.14	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
116	20240102	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	4	2	0.83	39467622	82210	4.94	480	486	474	626	338	482	480.06	0.53	0	7195	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	577	-0.64	0.35	12	0.07	-765.00	1389.00	695	20231212	-30.07	301	20231027	61.46	486	0.00	20240102	474	2.53	20240102	695	-30.07	20231212	301	61.46	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N
117	20240102	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	482	0	3	0.00	0	0	0.00	0	0	0	626	338	482	0.00	0.53	0	0	510	496	472	458	434	503	465	593	144	500	310	1	1	118651430	572	-0.63	0.35	12	0.00	-765.00	1389.00	695	20231212	-30.65	301	20231027	60.13	0	0.00	0	0	0.00	0	695	-30.65	20231212	301	60.13	20231027	0.00	N	052300	500	593 억		624828	N	N	0	N	00	N