KissMeData/065660/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	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	14070	60	2	0.43	46842350	3354	71.41	13910	14070	13910	18210	9810	14010	13966.12	3.54	0	728	14443	14226	14033	13816	13623	14215	13805	49	4200	500	9800	10	1	9731373	1369	-19.93	1.28	12	0.03	-706.00	10974.00	26300	20230220	-46.50	12300	20231018	14.39	17390	-19.09	20240102	13830	1.74	20240119	26300	-46.50	20230220	12300	14.39	20231018	0.66	N	065660	500	48 억		344905	N	N	0	N	00	N
3	20240123	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	13970	-40	5	-0.29	28999560	2078	44.24	13910	14070	13910	18210	9810	14010	13955.51	3.54	0	850	14443	14226	14033	13816	13623	14215	13805	49	4200	500	9800	10	1	9731373	1359	-19.79	1.27	12	0.02	-706.00	10974.00	26300	20230220	-46.88	12300	20231018	13.58	17390	-19.67	20240102	13830	1.01	20240119	26300	-46.88	20230220	12300	13.58	20231018	0.66	N	065660	500	48 억		344905	N	N	0	N	00	N
4	20240123	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	13950	-60	5	-0.43	20772220	1489	31.70	13910	14070	13910	18210	9810	14010	13950.45	3.54	0	725	14443	14226	14033	13816	13623	14215	13805	49	4200	500	9800	10	1	9731373	1358	-19.76	1.27	12	0.02	-706.00	10974.00	26300	20230220	-46.96	12300	20231018	13.41	17390	-19.78	20240102	13830	0.87	20240119	26300	-46.96	20230220	12300	13.41	20231018	0.66	N	065660	500	48 억		344905	N	N	0	N	00	N
5	20240123	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	14060	50	2	0.36	1154680	83	1.77	13910	14060	13910	18210	9810	14010	13911.81	3.54	0	-11	14443	14226	14033	13816	13623	14215	13805	49	4200	500	9800	10	1	9731373	1368	-19.92	1.28	12	0.00	-706.00	10974.00	26300	20230220	-46.54	12300	20231018	14.31	17390	-19.15	20240102	13830	1.66	20240119	26300	-46.54	20230220	12300	14.31	20231018	0.66	N	065660	500	48 억		344905	N	N	0	N	00	N
6	20240119	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	14010	10	2	0.07	116470530	8324	118.97	14280	14280	13830	18200	9800	14000	13992.13	3.57	0	-1432	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1363	-19.84	1.28	12	0.09	-706.00	10974.00	26300	20230220	-46.73	12300	20231018	13.90	17390	-19.44	20240102	13830	1.30	20240119	26300	-46.73	20230220	12300	13.90	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
7	20240119	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	13980	-20	5	-0.14	111491570	7968	113.88	14280	14280	13830	18200	9800	14000	13992.42	3.57	0	-1317	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1360	-19.80	1.27	12	0.08	-706.00	10974.00	26300	20230220	-46.84	12300	20231018	13.66	17390	-19.61	20240102	13830	1.08	20240119	26300	-46.84	20230220	12300	13.66	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
8	20240119	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	13940	-60	5	-0.43	90137360	6431	91.91	14280	14280	13940	18200	9800	14000	14016.07	3.57	0	-451	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1357	-19.75	1.27	12	0.07	-706.00	10974.00	26300	20230220	-47.00	12300	20231018	13.33	17390	-19.84	20240102	13900	0.29	20240117	26300	-47.00	20230220	12300	13.33	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
9	20240119	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	14020	20	2	0.14	62328620	4438	63.43	14280	14280	13960	18200	9800	14000	14044.30	3.57	0	207	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1364	-19.86	1.28	12	0.05	-706.00	10974.00	26300	20230220	-46.69	12300	20231018	13.98	17390	-19.38	20240102	13900	0.86	20240117	26300	-46.69	20230220	12300	13.98	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
10	20240119	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	0	3	0.00	54137760	3852	55.05	14280	14280	13990	18200	9800	14000	14054.45	3.57	0	662	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1362	-19.83	1.28	12	0.04	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	17390	-19.49	20240102	13900	0.72	20240117	26300	-46.77	20230220	12300	13.82	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
11	20240119	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	14010	10	2	0.07	48857020	3475	49.66	14280	14280	13990	18200	9800	14000	14059.57	3.57	0	738	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1363	-19.84	1.28	12	0.04	-706.00	10974.00	26300	20230220	-46.73	12300	20231018	13.90	17390	-19.44	20240102	13900	0.79	20240117	26300	-46.73	20230220	12300	13.90	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
12	20240119	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	14090	90	2	0.64	29125590	2070	29.58	14280	14280	14050	18200	9800	14000	14070.33	3.57	0	1207	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1371	-19.96	1.28	12	0.02	-706.00	10974.00	26300	20230220	-46.43	12300	20231018	14.55	17390	-18.98	20240102	13900	1.37	20240117	26300	-46.43	20230220	12300	14.55	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
13	20240119	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	14060	60	2	0.43	3209560	228	3.26	14280	14280	14060	18200	9800	14000	14077.02	3.57	0	109	14580	14290	14100	13810	13620	14195	13715	49	4200	500	9800	10	1	9731373	1368	-19.92	1.28	12	0.00	-706.00	10974.00	26300	20230220	-46.54	12300	20231018	14.31	17390	-19.15	20240102	13900	1.15	20240117	26300	-46.54	20230220	12300	14.31	20231018	0.66	N	065660	500	48 억		346966	N	N	0	N	00	N
14	20240118	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	-110	5	-0.78	97653330	6958	34.86	14060	14390	13910	18340	9880	14110	14034.68	3.58	0	-1556	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1362	-19.83	1.28	12	0.07	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	17390	-19.49	20240102	13900	0.72	20240117	26300	-46.77	20230220	12300	13.82	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
15	20240118	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	14040	-70	5	-0.50	89305460	6362	31.88	14060	14390	13910	18340	9880	14110	14037.32	3.58	0	-1518	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1366	-19.89	1.28	12	0.07	-706.00	10974.00	26300	20230220	-46.62	12300	20231018	14.15	17390	-19.26	20240102	13900	1.01	20240117	26300	-46.62	20230220	12300	14.15	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
16	20240118	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	13910	-200	5	-1.42	80352690	5722	28.67	14060	14390	13910	18340	9880	14110	14042.76	3.58	0	-1243	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1354	-19.70	1.27	12	0.06	-706.00	10974.00	26300	20230220	-47.11	12300	20231018	13.09	17390	-20.01	20240102	13900	0.07	20240117	26300	-47.11	20230220	12300	13.09	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
17	20240118	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	14090	-20	5	-0.14	61983310	4407	22.08	14060	14390	13960	18340	9880	14110	14064.74	3.58	0	-560	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1371	-19.96	1.28	12	0.05	-706.00	10974.00	26300	20230220	-46.43	12300	20231018	14.55	17390	-18.98	20240102	13900	1.37	20240117	26300	-46.43	20230220	12300	14.55	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
18	20240118	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	14110	0	3	0.00	49759760	3537	17.72	14060	14390	13960	18340	9880	14110	14068.35	3.58	0	27	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1373	-19.99	1.29	12	0.04	-706.00	10974.00	26300	20230220	-46.35	12300	20231018	14.72	17390	-18.86	20240102	13900	1.51	20240117	26300	-46.35	20230220	12300	14.72	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
19	20240118	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	14030	-80	5	-0.57	22805350	1616	8.10	14060	14390	13960	18340	9880	14110	14112.22	3.58	0	66	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1365	-19.87	1.28	12	0.02	-706.00	10974.00	26300	20230220	-46.65	12300	20231018	14.07	17390	-19.32	20240102	13900	0.94	20240117	26300	-46.65	20230220	12300	14.07	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
20	20240118	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	14200	90	2	0.64	7671950	543	2.72	14060	14390	13960	18340	9880	14110	14128.82	3.58	0	85	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1382	-20.11	1.29	12	0.01	-706.00	10974.00	26300	20230220	-46.01	12300	20231018	15.45	17390	-18.34	20240102	13900	2.16	20240117	26300	-46.01	20230220	12300	15.45	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
21	20240118	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	13960	-150	5	-1.06	1559600	111	0.56	14060	14060	13960	18340	9880	14110	14050.45	3.58	0	-56	14730	14420	14160	13850	13590	14290	13720	49	4230	500	9870	10	1	9731373	1358	-19.77	1.27	12	0.00	-706.00	10974.00	26300	20230220	-46.92	12300	20231018	13.50	17390	-19.72	20240102	13900	0.43	20240117	26300	-46.92	20230220	12300	13.50	20231018	0.66	N	065660	500	48 억		348268	N	N	0	N	00	N
22	20240117	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	14110	-370	5	-2.56	278506670	19831	293.10	14470	14470	13900	18820	10140	14480	14044.00	3.59	0	-867	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1373	-19.99	1.29	12	0.20	-706.00	10974.00	26300	20230220	-46.35	12300	20231018	14.72	17390	-18.86	20240102	13900	1.51	20240117	26300	-46.35	20230220	12300	14.72	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
23	20240117	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	14040	-440	5	-3.04	274855230	19571	289.26	14470	14470	13900	18820	10140	14480	14044.01	3.59	0	-834	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1366	-19.89	1.28	12	0.20	-706.00	10974.00	26300	20230220	-46.62	12300	20231018	14.15	17390	-19.26	20240102	13900	1.01	20240117	26300	-46.62	20230220	12300	14.15	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
24	20240117	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	14000	-480	5	-3.31	271768770	19351	286.00	14470	14470	13900	18820	10140	14480	14044.17	3.59	0	-712	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1362	-19.83	1.28	12	0.20	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	17390	-19.49	20240102	13900	0.72	20240117	26300	-46.77	20230220	12300	13.82	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
25	20240117	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	13970	-510	5	-3.52	251572610	17911	264.72	14470	14470	13900	18820	10140	14480	14045.70	3.59	0	-1223	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1359	-19.79	1.27	12	0.18	-706.00	10974.00	26300	20230220	-46.88	12300	20231018	13.58	17390	-19.67	20240102	13900	0.50	20240117	26300	-46.88	20230220	12300	13.58	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
26	20240117	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	14040	-440	5	-3.04	182509690	12971	191.71	14470	14470	14000	18820	10140	14480	14070.60	3.59	0	-1090	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1366	-19.89	1.28	12	0.13	-706.00	10974.00	26300	20230220	-46.62	12300	20231018	14.15	17390	-19.26	20240102	14000	0.29	20240117	26300	-46.62	20230220	12300	14.15	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
27	20240117	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	14040	-440	5	-3.04	122624570	8698	128.55	14470	14470	14010	18820	10140	14480	14098.02	3.59	0	-1046	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1366	-19.89	1.28	12	0.09	-706.00	10974.00	26300	20230220	-46.62	12300	20231018	14.15	17390	-19.26	20240102	14010	0.21	20240117	26300	-46.62	20230220	12300	14.15	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
28	20240117	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	14010	-470	5	-3.25	82463550	5839	86.30	14470	14470	14010	18820	10140	14480	14122.89	3.59	0	-1483	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1363	-19.84	1.28	12	0.06	-706.00	10974.00	26300	20230220	-46.73	12300	20231018	13.90	17390	-19.44	20240102	14010	0.00	20240117	26300	-46.73	20230220	12300	13.90	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
29	20240117	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	14470	-10	5	-0.07	72350	5	0.07	14470	14470	14470	18820	10140	14480	14470.00	3.59	0	-5	15440	14960	14580	14100	13720	14770	13910	49	4340	500	10130	10	1	9731373	1408	-20.50	1.32	12	0.00	-706.00	10974.00	26300	20230220	-44.98	12300	20231018	17.64	17390	-16.79	20240102	14200	1.90	20240116	26300	-44.98	20230220	12300	17.64	20231018	0.65	N	065660	500	48 억		349135	N	N	0	N	00	N
30	20240116	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	14480	-50	5	-0.34	97989320	6766	108.19	14740	15060	14200	18880	10180	14530	14482.61	3.61	0	-2189	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1409	-20.51	1.32	12	0.07	-706.00	10974.00	26300	20230220	-44.94	12300	20231018	17.72	17390	-16.73	20240102	14200	1.97	20240116	26300	-44.94	20230220	12300	17.72	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
31	20240116	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	14300	-230	5	-1.58	90183620	6222	99.49	14740	15060	14200	18880	10180	14530	14494.31	3.61	0	-2198	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1392	-20.25	1.30	12	0.06	-706.00	10974.00	26300	20230220	-45.63	12300	20231018	16.26	17390	-17.77	20240102	14200	0.70	20240116	26300	-45.63	20230220	12300	16.26	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
32	20240116	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	14250	-280	5	-1.93	76152510	5239	83.77	14740	15060	14200	18880	10180	14530	14535.70	3.61	0	-2263	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1387	-20.18	1.30	12	0.05	-706.00	10974.00	26300	20230220	-45.82	12300	20231018	15.85	17390	-18.06	20240102	14200	0.35	20240116	26300	-45.82	20230220	12300	15.85	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
33	20240116	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	14350	-180	5	-1.24	61017220	4180	66.84	14740	15060	14330	18880	10180	14530	14597.42	3.61	0	-1957	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1396	-20.33	1.31	12	0.04	-706.00	10974.00	26300	20230220	-45.44	12300	20231018	16.67	17390	-17.48	20240102	14300	0.35	20240112	26300	-45.44	20230220	12300	16.67	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
34	20240116	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	14390	-140	5	-0.96	56484500	3865	61.80	14740	15060	14360	18880	10180	14530	14614.36	3.61	0	-1874	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1400	-20.38	1.31	12	0.04	-706.00	10974.00	26300	20230220	-45.29	12300	20231018	16.99	17390	-17.25	20240102	14300	0.63	20240112	26300	-45.29	20230220	12300	16.99	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
35	20240116	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	14430	-100	5	-0.69	46032800	3140	50.21	14740	15060	14360	18880	10180	14530	14660.13	3.61	0	-1367	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1404	-20.44	1.31	12	0.03	-706.00	10974.00	26300	20230220	-45.13	12300	20231018	17.32	17390	-17.02	20240102	14300	0.91	20240112	26300	-45.13	20230220	12300	17.32	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
36	20240116	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	14450	-80	5	-0.55	38674030	2630	42.05	14740	15060	14380	18880	10180	14530	14704.95	3.61	0	-1243	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1406	-20.47	1.32	12	0.03	-706.00	10974.00	26300	20230220	-45.06	12300	20231018	17.48	17390	-16.91	20240102	14300	1.05	20240112	26300	-45.06	20230220	12300	17.48	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
37	20240116	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	14530	0	3	0.00	850610	58	0.93	14740	14740	14530	18880	10180	14530	14665.69	3.61	0	0	14823	14676	14493	14346	14163	14750	14420	49	4350	500	10170	10	1	9731373	1414	-20.58	1.32	12	0.00	-706.00	10974.00	26300	20230220	-44.75	12300	20231018	18.13	17390	-16.45	20240102	14300	1.61	20240112	26300	-44.75	20230220	12300	18.13	20231018	0.67	N	065660	500	48 억		351324	N	N	0	N	00	N
38	20240115	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	14530	20	2	0.14	87010310	6025	64.31	14510	14640	14310	18860	10160	14510	14441.55	3.61	0	108	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1414	-20.58	1.32	12	0.06	-706.00	10974.00	26300	20230220	-44.75	12300	20231018	18.13	17390	-16.45	20240102	14300	1.61	20240112	26300	-44.75	20230220	12300	18.13	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
39	20240115	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	14520	10	2	0.07	80002240	5541	59.14	14510	14640	14310	18860	10160	14510	14438.23	3.61	0	239	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1413	-20.57	1.32	12	0.06	-706.00	10974.00	26300	20230220	-44.79	12300	20231018	18.05	17390	-16.50	20240102	14300	1.54	20240112	26300	-44.79	20230220	12300	18.05	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
40	20240115	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	14440	-70	5	-0.48	61623450	4266	45.53	14510	14640	14310	18860	10160	14510	14445.25	3.61	0	-95	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1405	-20.45	1.32	12	0.04	-706.00	10974.00	26300	20230220	-45.10	12300	20231018	17.40	17390	-16.96	20240102	14300	0.98	20240112	26300	-45.10	20230220	12300	17.40	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
41	20240115	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	14390	-120	5	-0.83	53906080	3729	39.80	14510	14640	14350	18860	10160	14510	14455.91	3.61	0	-56	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1400	-20.38	1.31	12	0.04	-706.00	10974.00	26300	20230220	-45.29	12300	20231018	16.99	17390	-17.25	20240102	14300	0.63	20240112	26300	-45.29	20230220	12300	16.99	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
42	20240115	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	-10	5	-0.07	45921550	3176	33.90	14510	14640	14360	18860	10160	14510	14458.93	3.61	0	50	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1411	-20.54	1.32	12	0.03	-706.00	10974.00	26300	20230220	-44.87	12300	20231018	17.89	17390	-16.62	20240102	14300	1.40	20240112	26300	-44.87	20230220	12300	17.89	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
43	20240115	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	14440	-70	5	-0.48	37264080	2574	27.47	14510	14640	14380	18860	10160	14510	14477.11	3.61	0	-110	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1405	-20.45	1.32	12	0.03	-706.00	10974.00	26300	20230220	-45.10	12300	20231018	17.40	17390	-16.96	20240102	14300	0.98	20240112	26300	-45.10	20230220	12300	17.40	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
44	20240115	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	14560	50	2	0.34	12776430	881	9.40	14510	14640	14430	18860	10160	14510	14502.19	3.61	0	414	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1417	-20.62	1.33	12	0.01	-706.00	10974.00	26300	20230220	-44.64	12300	20231018	18.37	17390	-16.27	20240102	14300	1.82	20240112	26300	-44.64	20230220	12300	18.37	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
45	20240115	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	14500	-10	5	-0.07	3295060	227	2.42	14510	14520	14500	18860	10160	14510	14515.68	3.61	0	-1	14930	14720	14510	14300	14090	14615	14195	49	4350	500	10150	10	1	9731373	1411	-20.54	1.32	12	0.00	-706.00	10974.00	26300	20230220	-44.87	12300	20231018	17.89	17390	-16.62	20240102	14300	1.40	20240112	26300	-44.87	20230220	12300	17.89	20231018	0.67	N	065660	500	48 억		351216	N	N	0	N	00	N
46	20240112	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	14510	-220	5	-1.49	135005570	9368	61.70	14720	14720	14300	19140	10320	14730	14411.35	3.62	0	-1389	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1412	-20.55	1.32	12	0.10	-706.00	10974.00	26300	20230220	-44.83	12300	20231018	17.97	17390	-16.56	20240102	14300	1.47	20240112	26300	-44.83	20230220	12300	17.97	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
47	20240112	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	14440	-290	5	-1.97	132153900	9171	60.40	14720	14720	14300	19140	10320	14730	14409.98	3.62	0	-1468	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1405	-20.45	1.32	12	0.09	-706.00	10974.00	26300	20230220	-45.10	12300	20231018	17.40	17390	-16.96	20240102	14300	0.98	20240112	26300	-45.10	20230220	12300	17.40	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
48	20240112	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	14400	-330	5	-2.24	122915130	8532	56.19	14720	14720	14300	19140	10320	14730	14406.37	3.62	0	-1295	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1401	-20.40	1.31	12	0.09	-706.00	10974.00	26300	20230220	-45.25	12300	20231018	17.07	17390	-17.19	20240102	14300	0.70	20240112	26300	-45.25	20230220	12300	17.07	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
49	20240112	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14430	-300	5	-2.04	108674930	7543	49.68	14720	14720	14300	19140	10320	14730	14407.39	3.62	0	-1019	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1404	-20.44	1.31	12	0.08	-706.00	10974.00	26300	20230220	-45.13	12300	20231018	17.32	17390	-17.02	20240102	14300	0.91	20240112	26300	-45.13	20230220	12300	17.32	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
50	20240112	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	14450	-280	5	-1.90	95831500	6655	43.83	14720	14720	14300	19140	10320	14730	14399.92	3.62	0	-1009	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1406	-20.47	1.32	12	0.07	-706.00	10974.00	26300	20230220	-45.06	12300	20231018	17.48	17390	-16.91	20240102	14300	1.05	20240112	26300	-45.06	20230220	12300	17.48	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
51	20240112	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14490	-240	5	-1.63	92488950	6424	42.31	14720	14720	14300	19140	10320	14730	14397.41	3.62	0	-929	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1410	-20.52	1.32	12	0.07	-706.00	10974.00	26300	20230220	-44.90	12300	20231018	17.80	17390	-16.68	20240102	14300	1.33	20240112	26300	-44.90	20230220	12300	17.80	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
52	20240112	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14320	-410	5	-2.78	56074900	3889	25.61	14720	14720	14320	19140	10320	14730	14418.85	3.62	0	-552	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1394	-20.28	1.30	12	0.04	-706.00	10974.00	26300	20230220	-45.55	12300	20231018	16.42	17390	-17.65	20240102	14320	0.00	20240112	26300	-45.55	20230220	12300	16.42	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
53	20240112	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14600	-130	5	-0.88	3330910	228	1.50	14720	14720	14590	19140	10320	14730	14609.25	3.62	0	119	15596	15162	14836	14402	14076	15000	14240	49	4410	500	10310	10	1	9731373	1421	-20.68	1.33	12	0.00	-706.00	10974.00	26300	20230220	-44.49	12300	20231018	18.70	17390	-16.04	20240102	14510	0.62	20240111	26300	-44.49	20230220	12300	18.70	20231018	0.67	N	065660	500	48 억		352604	N	N	0	N	00	N
54	20240111	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14730	-240	5	-1.60	223922160	15184	104.36	15270	15270	14510	19460	10480	14970	14747.24	3.63	0	-2704	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1433	-20.86	1.34	12	0.16	-706.00	10974.00	26300	20230220	-43.99	12300	20231018	19.76	17390	-15.30	20240102	14510	1.52	20240111	26300	-43.99	20230220	12300	19.76	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
55	20240111	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	-270	5	-1.80	210386430	14264	98.03	15270	15270	14510	19460	10480	14970	14749.47	3.63	0	-3359	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1431	-20.82	1.34	12	0.15	-706.00	10974.00	26300	20230220	-44.11	12300	20231018	19.51	17390	-15.47	20240102	14510	1.31	20240111	26300	-44.11	20230220	12300	19.51	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
56	20240111	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	14700	-270	5	-1.80	189469430	12845	88.28	15270	15270	14510	19460	10480	14970	14750.44	3.63	0	-3799	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1431	-20.82	1.34	12	0.13	-706.00	10974.00	26300	20230220	-44.11	12300	20231018	19.51	17390	-15.47	20240102	14510	1.31	20240111	26300	-44.11	20230220	12300	19.51	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
57	20240111	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	14650	-320	5	-2.14	179574380	12173	83.66	15270	15270	14510	19460	10480	14970	14751.86	3.63	0	-3935	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1426	-20.75	1.33	12	0.13	-706.00	10974.00	26300	20230220	-44.30	12300	20231018	19.11	17390	-15.76	20240102	14510	0.96	20240111	26300	-44.30	20230220	12300	19.11	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
58	20240111	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	14610	-360	5	-2.40	157834640	10691	73.48	15270	15270	14510	19460	10480	14970	14763.32	3.63	0	-4564	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1422	-20.69	1.33	12	0.11	-706.00	10974.00	26300	20230220	-44.45	12300	20231018	18.78	17390	-15.99	20240102	14510	0.69	20240111	26300	-44.45	20230220	12300	18.78	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
59	20240111	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	14830	-140	5	-0.94	60692580	4060	27.90	15270	15270	14810	19460	10480	14970	14948.91	3.63	0	-1706	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1443	-21.01	1.35	12	0.04	-706.00	10974.00	26300	20230220	-43.61	12300	20231018	20.57	17390	-14.72	20240102	14810	0.14	20240111	26300	-43.61	20230220	12300	20.57	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
60	20240111	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	14940	-30	5	-0.20	22265220	1484	10.20	15270	15270	14920	19460	10480	14970	15003.52	3.63	0	-170	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1454	-21.16	1.36	12	0.02	-706.00	10974.00	26300	20230220	-43.19	12300	20231018	21.46	17390	-14.09	20240102	14920	0.13	20240111	26300	-43.19	20230220	12300	21.46	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
61	20240111	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	15270	300	2	2.00	1343760	88	0.60	15270	15270	15270	19460	10480	14970	15270.00	3.63	0	-33	15630	15300	15130	14800	14630	15215	14715	49	4490	500	10470	10	1	9731373	1486	-21.63	1.39	12	0.00	-706.00	10974.00	26300	20230220	-41.94	12300	20231018	24.15	17390	-12.19	20240102	14960	2.07	20240110	26300	-41.94	20230220	12300	24.15	20231018	0.67	N	065660	500	48 억		353272	N	N	0	N	00	N
62	20240110	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	14970	-300	5	-1.96	219324160	14544	95.61	15460	15460	14960	19850	10690	15270	15080.08	3.62	-924	797	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1457	-21.20	1.36	12	0.15	-706.00	10974.00	26300	20230220	-43.08	12300	20231018	21.71	17390	-13.92	20240102	14960	0.07	20240110	26300	-43.08	20230220	12300	21.71	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
63	20240110	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	14980	-290	5	-1.90	203806450	13509	88.80	15460	15460	14960	19850	10690	15270	15086.72	3.62	-924	777	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1458	-21.22	1.37	12	0.14	-706.00	10974.00	26300	20230220	-43.04	12300	20231018	21.79	17390	-13.86	20240102	14960	0.13	20240110	26300	-43.04	20230220	12300	21.79	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
64	20240110	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15100	-170	5	-1.11	131531720	8699	57.19	15460	15460	15010	19850	10690	15270	15120.33	3.62	-924	1253	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1469	-21.39	1.38	12	0.09	-706.00	10974.00	26300	20230220	-42.59	12300	20231018	22.76	17390	-13.17	20240102	15010	0.60	20240110	26300	-42.59	20230220	12300	22.76	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
65	20240110	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	-120	5	-0.79	121625000	8045	52.89	15460	15460	15010	19850	10690	15270	15118.09	3.62	-924	1254	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1474	-21.46	1.38	12	0.08	-706.00	10974.00	26300	20230220	-42.40	12300	20231018	23.17	17390	-12.88	20240102	15010	0.93	20240110	26300	-42.40	20230220	12300	23.17	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
66	20240110	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	15150	-120	5	-0.79	113620660	7516	49.41	15460	15460	15010	19850	10690	15270	15117.17	3.62	-924	1150	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1474	-21.46	1.38	12	0.08	-706.00	10974.00	26300	20230220	-42.40	12300	20231018	23.17	17390	-12.88	20240102	15010	0.93	20240110	26300	-42.40	20230220	12300	23.17	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
67	20240110	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15050	-220	5	-1.44	104034530	6882	45.24	15460	15460	15010	19850	10690	15270	15116.90	3.62	-924	931	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1465	-21.32	1.37	12	0.07	-706.00	10974.00	26300	20230220	-42.78	12300	20231018	22.36	17390	-13.46	20240102	15010	0.27	20240110	26300	-42.78	20230220	12300	22.36	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
68	20240110	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15190	-80	5	-0.52	80766150	5346	35.14	15460	15460	15010	19850	10690	15270	15107.77	3.62	-924	290	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1478	-21.52	1.38	12	0.05	-706.00	10974.00	26300	20230220	-42.24	12300	20231018	23.50	17390	-12.65	20240102	15010	1.20	20240110	26300	-42.24	20230220	12300	23.50	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
69	20240110	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15290	20	2	0.13	4731450	308	2.02	15460	15460	15200	19850	10690	15270	15361.85	3.62	-924	-90	15856	15562	15386	15092	14916	15710	15240	49	4580	500	10680	10	1	9731373	1488	-21.66	1.39	12	0.00	-706.00	10974.00	26300	20230220	-41.86	12300	20231018	24.31	17390	-12.08	20240102	15150	0.92	20240108	26300	-41.86	20230220	12300	24.31	20231018	0.70	N	065660	500	48 억		352473	N	N	0	N	00	N
70	20240109	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15270	-100	5	-0.65	234320490	15212	176.35	15210	15680	15210	19980	10760	15370	15403.67	3.62	-1499	974	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1486	-21.63	1.39	12	0.16	-706.00	10974.00	26300	20230220	-41.94	12300	20231018	24.15	17390	-12.19	20240102	15150	0.79	20240108	26300	-41.94	20230220	12300	24.15	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
71	20240109	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15310	-60	5	-0.39	207793580	13475	156.21	15210	15680	15210	19980	10760	15370	15420.67	3.62	-1499	853	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1490	-21.69	1.40	12	0.14	-706.00	10974.00	26300	20230220	-41.79	12300	20231018	24.47	17390	-11.96	20240102	15150	1.06	20240108	26300	-41.79	20230220	12300	24.47	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
72	20240109	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	-20	5	-0.13	177693370	11513	133.47	15210	15680	15210	19980	10760	15370	15434.15	3.62	-1499	713	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1494	-21.74	1.40	12	0.12	-706.00	10974.00	26300	20230220	-41.63	12300	20231018	24.80	17390	-11.73	20240102	15150	1.32	20240108	26300	-41.63	20230220	12300	24.80	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
73	20240109	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15350	-20	5	-0.13	158348790	10254	118.87	15210	15680	15210	19980	10760	15370	15442.64	3.62	-1499	1026	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1494	-21.74	1.40	12	0.11	-706.00	10974.00	26300	20230220	-41.63	12300	20231018	24.80	17390	-11.73	20240102	15150	1.32	20240108	26300	-41.63	20230220	12300	24.80	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
74	20240109	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	20	2	0.13	141687090	9171	106.32	15210	15680	15210	19980	10760	15370	15449.47	3.62	-1499	1275	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1498	-21.80	1.40	12	0.09	-706.00	10974.00	26300	20230220	-41.48	12300	20231018	25.12	17390	-11.50	20240102	15150	1.58	20240108	26300	-41.48	20230220	12300	25.12	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
75	20240109	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15510	140	2	0.91	122685650	7941	92.06	15210	15680	15210	19980	10760	15370	15449.65	3.62	-1499	977	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1509	-21.97	1.41	12	0.08	-706.00	10974.00	26300	20230220	-41.03	12300	20231018	26.10	17390	-10.81	20240102	15150	2.38	20240108	26300	-41.03	20230220	12300	26.10	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
76	20240109	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15580	210	2	1.37	79459780	5153	59.74	15210	15680	15210	19980	10760	15370	15420.10	3.62	-1499	407	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1516	-22.07	1.42	12	0.05	-706.00	10974.00	26300	20230220	-40.76	12300	20231018	26.67	17390	-10.41	20240102	15150	2.84	20240108	26300	-40.76	20230220	12300	26.67	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
77	20240109	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15610	240	2	1.56	6961460	448	5.19	15210	15680	15210	19980	10760	15370	15538.97	3.62	-1499	-142	15636	15502	15326	15192	15016	15570	15260	49	4610	500	10750	10	1	9731373	1519	-22.11	1.42	12	0.00	-706.00	10974.00	26300	20230220	-40.65	12300	20231018	26.91	17390	-10.24	20240102	15150	3.04	20240108	26300	-40.65	20230220	12300	26.91	20231018	0.69	N	065660	500	48 억		352423	N	N	0	N	00	N
78	20240108	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15370	200	2	1.32	131738830	8626	31.79	15180	15460	15150	19720	10620	15170	15272.27	3.64	-727	361	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1496	-21.77	1.40	12	0.09	-706.00	10974.00	26300	20230220	-41.56	12300	20231018	24.96	17390	-11.62	20240102	15150	1.45	20240108	26300	-41.56	20230220	12300	24.96	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
79	20240108	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15300	130	2	0.86	127719040	8364	30.83	15180	15460	15150	19720	10620	15170	15270.09	3.64	-727	388	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1489	-21.67	1.39	12	0.09	-706.00	10974.00	26300	20230220	-41.83	12300	20231018	24.39	17390	-12.02	20240102	15150	0.99	20240108	26300	-41.83	20230220	12300	24.39	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
80	20240108	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15230	60	2	0.40	111326210	7293	26.88	15180	15460	15150	19720	10620	15170	15264.80	3.64	-727	310	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1482	-21.57	1.39	12	0.07	-706.00	10974.00	26300	20230220	-42.09	12300	20231018	23.82	17390	-12.42	20240102	15150	0.53	20240108	26300	-42.09	20230220	12300	23.82	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
81	20240108	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	0	3	0.00	93604430	6125	22.57	15180	15460	15170	19720	10620	15170	15282.36	3.64	-727	204	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1476	-21.49	1.38	12	0.06	-706.00	10974.00	26300	20230220	-42.32	12300	20231018	23.33	17390	-12.77	20240102	15170	0.00	20240108	26300	-42.32	20230220	12300	23.33	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
82	20240108	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15250	80	2	0.53	71546650	4675	17.23	15180	15460	15170	19720	10620	15170	15304.10	3.64	-727	-22	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1484	-21.60	1.39	12	0.05	-706.00	10974.00	26300	20230220	-42.02	12300	20231018	23.98	17390	-12.31	20240102	15170	0.53	20240108	26300	-42.02	20230220	12300	23.98	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
83	20240108	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15330	160	2	1.05	49449380	3229	11.90	15180	15460	15170	19720	10620	15170	15314.15	3.64	-727	-431	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1492	-21.71	1.40	12	0.03	-706.00	10974.00	26300	20230220	-41.71	12300	20231018	24.63	17390	-11.85	20240102	15170	1.05	20240108	26300	-41.71	20230220	12300	24.63	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
84	20240108	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	15380	210	2	1.38	29025170	1897	6.99	15180	15460	15170	19720	10620	15170	15300.56	3.64	-727	-57	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1497	-21.78	1.40	12	0.02	-706.00	10974.00	26300	20230220	-41.52	12300	20231018	25.04	17390	-11.56	20240102	15170	1.38	20240108	26300	-41.52	20230220	12300	25.04	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
85	20240108	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15180	10	2	0.07	5844510	385	1.42	15180	15250	15170	19720	10620	15170	15180.55	3.64	-727	119	15863	15516	15343	14996	14823	15430	14910	49	4550	500	10610	10	1	9731373	1477	-21.50	1.38	12	0.00	-706.00	10974.00	26300	20230220	-42.28	12300	20231018	23.41	17390	-12.71	20240102	15170	0.07	20240108	26300	-42.28	20230220	12300	23.41	20231018	0.71	N	065660	500	48 억		353946	N	N	0	N	00	N
86	20240105	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15170	-230	5	-1.49	419764450	27132	87.22	15400	15690	15170	20000	10780	15400	15471.19	3.54	-40	10404	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1476	-21.49	1.38	12	0.28	-706.00	10974.00	26300	20230220	-42.32	12300	20231018	23.33	17390	-12.77	20240102	15170	0.00	20240105	26300	-42.32	20230220	12300	23.33	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
87	20240105	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15220	-180	5	-1.17	390275060	25192	80.98	15400	15690	15170	20000	10780	15400	15492.02	3.54	-40	10364	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1481	-21.56	1.39	12	0.26	-706.00	10974.00	26300	20230220	-42.13	12300	20231018	23.74	17390	-12.48	20240102	15170	0.33	20240105	26300	-42.13	20230220	12300	23.74	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
88	20240105	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15410	10	2	0.06	350883290	22620	72.71	15400	15690	15330	20000	10780	15400	15512.08	3.54	-40	10491	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1500	-21.83	1.40	12	0.23	-706.00	10974.00	26300	20230220	-41.41	12300	20231018	25.28	17390	-11.39	20240102	15310	0.65	20240104	26300	-41.41	20230220	12300	25.28	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
89	20240105	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15500	100	2	0.65	283928360	18272	58.74	15400	15690	15330	20000	10780	15400	15538.99	3.54	-40	10409	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1508	-21.95	1.41	12	0.19	-706.00	10974.00	26300	20230220	-41.06	12300	20231018	26.02	17390	-10.87	20240102	15310	1.24	20240104	26300	-41.06	20230220	12300	26.02	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
90	20240105	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	15540	140	2	0.91	267207540	17197	55.28	15400	15690	15330	20000	10780	15400	15538.03	3.54	-40	10577	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1512	-22.01	1.42	12	0.18	-706.00	10974.00	26300	20230220	-40.91	12300	20231018	26.34	17390	-10.64	20240102	15310	1.50	20240104	26300	-40.91	20230220	12300	26.34	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
91	20240105	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15550	150	2	0.97	249730970	16072	51.66	15400	15690	15330	20000	10780	15400	15538.26	3.54	-40	10685	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1513	-22.03	1.42	12	0.17	-706.00	10974.00	26300	20230220	-40.87	12300	20231018	26.42	17390	-10.58	20240102	15310	1.57	20240104	26300	-40.87	20230220	12300	26.42	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
92	20240105	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	15450	50	2	0.32	133905260	8633	27.75	15400	15670	15330	20000	10780	15400	15510.86	3.54	-40	6086	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1503	-21.88	1.41	12	0.09	-706.00	10974.00	26300	20230220	-41.25	12300	20231018	25.61	17390	-11.16	20240102	15310	0.91	20240104	26300	-41.25	20230220	12300	25.61	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
93	20240105	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	15460	60	2	0.39	11564200	751	2.41	15400	15460	15330	20000	10780	15400	15398.40	3.54	-40	178	17180	16290	15800	14910	14420	16045	14665	49	4600	500	10780	10	1	9731373	1504	-21.90	1.41	12	0.01	-706.00	10974.00	26300	20230220	-41.22	12300	20231018	25.69	17390	-11.10	20240102	15310	0.98	20240104	26300	-41.22	20230220	12300	25.69	20231018	0.70	N	065660	500	48 억		344263	N	N	0	N	00	N
94	20240104	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	15400	-1180	5	-7.12	491347870	31009	111.72	16580	16690	15310	21550	11610	16580	15845.50	3.61	0	-7944	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1499	-21.81	1.40	12	0.32	-706.00	10974.00	26300	20230220	-41.44	12300	20231018	25.20	17390	-11.44	20240102	15310	0.59	20240104	26300	-41.44	20230220	12300	25.20	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
95	20240104	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15390	-1190	5	-7.18	447044200	28131	101.35	16580	16690	15310	21550	11610	16580	15891.51	3.61	0	-7881	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1498	-21.80	1.40	12	0.29	-706.00	10974.00	26300	20230220	-41.48	12300	20231018	25.12	17390	-11.50	20240102	15310	0.52	20240104	26300	-41.48	20230220	12300	25.12	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
96	20240104	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15720	-860	5	-5.19	345734700	21598	77.81	16580	16690	15610	21550	11610	16580	16007.72	3.61	0	-6643	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1530	-22.27	1.43	12	0.22	-706.00	10974.00	26300	20230220	-40.23	12300	20231018	27.80	17390	-9.60	20240102	15610	0.70	20240104	26300	-40.23	20230220	12300	27.80	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
97	20240104	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	15790	-790	5	-4.76	323587440	20190	72.74	16580	16690	15610	21550	11610	16580	16027.11	3.61	0	-5964	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1537	-22.37	1.44	12	0.21	-706.00	10974.00	26300	20230220	-39.96	12300	20231018	28.37	17390	-9.20	20240102	15610	1.15	20240104	26300	-39.96	20230220	12300	28.37	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
98	20240104	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	15820	-760	5	-4.58	254100520	15782	56.86	16580	16690	15770	21550	11610	16580	16100.65	3.61	0	-4857	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1540	-22.41	1.44	12	0.16	-706.00	10974.00	26300	20230220	-39.85	12300	20231018	28.62	17390	-9.03	20240102	15770	0.32	20240104	26300	-39.85	20230220	12300	28.62	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
99	20240104	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	15940	-640	5	-3.86	230495120	14293	51.49	16580	16690	15850	21550	11610	16580	16126.43	3.61	0	-4042	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1551	-22.58	1.45	12	0.15	-706.00	10974.00	26300	20230220	-39.39	12300	20231018	29.59	17390	-8.34	20240102	15850	0.57	20240104	26300	-39.39	20230220	12300	29.59	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
100	20240104	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	15960	-620	5	-3.74	132939630	8156	29.38	16580	16690	15950	21550	11610	16580	16299.61	3.61	0	-3182	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1553	-22.61	1.45	12	0.08	-706.00	10974.00	26300	20230220	-39.32	12300	20231018	29.76	17390	-8.22	20240102	15950	0.06	20240104	26300	-39.32	20230220	12300	29.76	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
101	20240104	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	16450	-130	5	-0.78	7269890	439	1.58	16580	16580	16450	21550	11610	16580	16560.11	3.61	0	-49	17180	16880	16600	16300	16020	17030	16450	49	4970	500	11600	10	1	9731373	1601	-23.30	1.50	12	0.00	-706.00	10974.00	26300	20230220	-37.45	12300	20231018	33.74	17390	-5.41	20240102	16270	1.11	20240102	26300	-37.45	20230220	12300	33.74	20231018	0.70	N	065660	500	48 억		351251	N	N	0	N	00	N
102	20240103	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	16580	-20	5	-0.12	457220340	27595	72.83	16320	16900	16320	21550	11620	16600	16568.93	3.53	-170	7673	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1613	-23.48	1.51	12	0.28	-706.00	10974.00	26300	20230220	-36.96	12300	20231018	34.80	17390	-4.66	20240102	16270	1.91	20240102	26300	-36.96	20230220	12300	34.80	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
103	20240103	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	16520	-80	5	-0.48	432797460	26121	68.94	16320	16900	16320	21550	11620	16600	16568.93	3.53	-170	7606	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1608	-23.40	1.51	12	0.27	-706.00	10974.00	26300	20230220	-37.19	12300	20231018	34.31	17390	-5.00	20240102	16270	1.54	20240102	26300	-37.19	20230220	12300	34.31	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
104	20240103	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	16610	10	2	0.06	362799360	21903	57.81	16320	16900	16320	21550	11620	16600	16563.89	3.53	-170	7265	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1616	-23.53	1.51	12	0.23	-706.00	10974.00	26300	20230220	-36.84	12300	20231018	35.04	17390	-4.49	20240102	16270	2.09	20240102	26300	-36.84	20230220	12300	35.04	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
105	20240103	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	16540	-60	5	-0.36	247399530	14953	39.47	16320	16900	16320	21550	11620	16600	16545.09	3.53	-170	1747	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1610	-23.43	1.51	12	0.15	-706.00	10974.00	26300	20230220	-37.11	12300	20231018	34.47	17390	-4.89	20240102	16270	1.66	20240102	26300	-37.11	20230220	12300	34.47	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
106	20240103	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	16470	-130	5	-0.78	223383280	13496	35.62	16320	16900	16320	21550	11620	16600	16551.76	3.53	-170	1732	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1603	-23.33	1.50	12	0.14	-706.00	10974.00	26300	20230220	-37.38	12300	20231018	33.90	17390	-5.29	20240102	16270	1.23	20240102	26300	-37.38	20230220	12300	33.90	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
107	20240103	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16610	10	2	0.06	195044850	11775	31.08	16320	16900	16320	21550	11620	16600	16564.28	3.53	-170	1467	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1616	-23.53	1.51	12	0.12	-706.00	10974.00	26300	20230220	-36.84	12300	20231018	35.04	17390	-4.49	20240102	16270	2.09	20240102	26300	-36.84	20230220	12300	35.04	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
108	20240103	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16550	-50	5	-0.30	128278310	7733	20.41	16320	16900	16320	21550	11620	16600	16588.41	3.53	-170	70	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1611	-23.44	1.51	12	0.08	-706.00	10974.00	26300	20230220	-37.07	12300	20231018	34.55	17390	-4.83	20240102	16270	1.72	20240102	26300	-37.07	20230220	12300	34.55	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
109	20240103	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16320	-280	5	-1.69	35740030	2188	5.77	16320	16520	16320	21550	11620	16600	16332.86	3.53	-170	250	17873	17236	16753	16116	15633	16995	15875	49	4950	500	11620	10	1	9731373	1588	-23.12	1.49	12	0.02	-706.00	10974.00	26300	20230220	-37.95	12300	20231018	32.68	17390	-6.15	20240102	16270	0.31	20240102	26300	-37.95	20230220	12300	32.68	20231018	0.71	N	065660	500	48 억		343288	N	N	0	N	00	N
110	20240102	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16600	-490	5	-2.87	630997040	37886	54.27	17090	17390	16270	22200	11970	17090	16655.16	3.58	0	-5372	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1615	-23.51	1.51	12	0.39	-706.00	10974.00	26300	20230220	-36.88	12300	20231018	34.96	17390	-4.54	20240102	16270	2.03	20240102	26300	-36.88	20230220	12300	34.96	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
111	20240102	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	16690	-400	5	-2.34	614478420	36892	52.85	17090	17390	16270	22200	11970	17090	16656.14	3.58	0	-5203	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1624	-23.64	1.52	12	0.38	-706.00	10974.00	26300	20230220	-36.54	12300	20231018	35.69	17390	-4.03	20240102	16270	2.58	20240102	26300	-36.54	20230220	12300	35.69	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
112	20240102	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	16560	-530	5	-3.10	530743310	31839	45.61	17090	17390	16270	22200	11970	17090	16669.60	3.58	0	-5341	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1612	-23.46	1.51	12	0.33	-706.00	10974.00	26300	20230220	-37.03	12300	20231018	34.63	17390	-4.77	20240102	16270	1.78	20240102	26300	-37.03	20230220	12300	34.63	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
113	20240102	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	16600	-490	5	-2.87	475872380	28534	40.87	17090	17390	16270	22200	11970	17090	16677.38	3.58	0	-5916	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1615	-23.51	1.51	12	0.29	-706.00	10974.00	26300	20230220	-36.88	12300	20231018	34.96	17390	-4.54	20240102	16270	2.03	20240102	26300	-36.88	20230220	12300	34.96	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
114	20240102	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	16610	-480	5	-2.81	383758380	22973	32.91	17090	17390	16270	22200	11970	17090	16704.76	3.58	0	-3846	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1616	-23.53	1.51	12	0.24	-706.00	10974.00	26300	20230220	-36.84	12300	20231018	35.04	17390	-4.49	20240102	16270	2.09	20240102	26300	-36.84	20230220	12300	35.04	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
115	20240102	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	16500	-590	5	-3.45	315166940	18793	26.92	17090	17390	16380	22200	11970	17090	16770.44	3.58	0	-4092	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1606	-23.37	1.50	12	0.19	-706.00	10974.00	26300	20230220	-37.26	12300	20231018	34.15	17390	-5.12	20240102	16380	0.73	20240102	26300	-37.26	20230220	12300	34.15	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
116	20240102	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	17100	10	2	0.06	84019300	4967	7.12	17090	17300	16700	22200	11970	17090	16915.50	3.58	0	109	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1664	-24.22	1.56	12	0.05	-706.00	10974.00	26300	20230220	-34.98	12300	20231018	39.02	17300	-1.16	20240102	16700	2.40	20240102	26300	-34.98	20230220	12300	39.02	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N
117	20240102	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17090	0.00	3.58	0	0	18616	17852	16936	16172	15256	18235	16555	49	5110	500	11960	10	1	9731373	1663	-24.21	1.56	12	0.00	-706.00	10974.00	26300	20230220	-35.02	12300	20231018	38.94	0	0.00	0	0	0.00	0	26300	-35.02	20230220	12300	38.94	20231018	0.72	N	065660	500	48 억		348771	N	N	0	N	00	N