KissMeData/250000/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	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	120	2	1.10	93416470	8513	19.51	10920	11080	10890	14180	7640	10910	10973.39	1.36	0	1271	11510	11210	11060	10760	10610	11135	10685	34	3270	500	6760	10	1	6750733	745	4.30	0.95	12	0.13	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11980	-7.93	20240112	10880	1.38	20240117	22750	-51.52	20230615	9990	10.41	20230327	3.24	N	250000	500	33 억		91931	N	N	0	N	00	N
3	20240123	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	170	2	1.56	91354250	8326	19.09	10920	11080	10890	14180	7640	10910	10972.17	1.36	0	1212	11510	11210	11060	10760	10610	11135	10685	34	3270	500	6760	10	1	6750733	748	4.32	0.96	12	0.12	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10880	1.84	20240117	22750	-51.30	20230615	9990	10.91	20230327	3.24	N	250000	500	33 억		91931	N	N	0	N	00	N
4	20240123	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	11050	140	2	1.28	68129000	6218	14.25	10920	11050	10890	14180	7640	10910	10956.74	1.36	0	89	11510	11210	11060	10760	10610	11135	10685	34	3270	500	6760	10	1	6750733	746	4.31	0.95	12	0.09	2565.00	11573.00	22750	20230615	-51.43	9990	20230327	10.61	11980	-7.76	20240112	10880	1.56	20240117	22750	-51.43	20230615	9990	10.61	20230327	3.24	N	250000	500	33 억		91931	N	N	0	N	00	N
5	20240123	091032	57	100.00	KOSDAQ		유통	N	N	N	N		N	10980	70	2	0.64	25014180	2290	5.25	10920	10990	10890	14180	7640	10910	10923.22	1.36	0	-1627	11510	11210	11060	10760	10610	11135	10685	34	3270	500	6760	10	1	6750733	741	4.28	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.74	9990	20230327	9.91	11980	-8.35	20240112	10880	0.92	20240117	22750	-51.74	20230615	9990	9.91	20230327	3.24	N	250000	500	33 억		91931	N	N	0	N	00	N
6	20240119	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	11360	360	2	3.27	681094950	60238	162.18	10990	11500	10990	14300	7700	11000	11307.39	1.30	0	20799	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	767	4.43	0.98	12	0.89	2565.00	11573.00	22750	20230615	-50.07	9990	20230327	13.71	11980	-5.18	20240112	10880	4.41	20240117	22750	-50.07	20230615	9990	13.71	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
7	20240119	151028	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	340	2	3.09	671093210	59355	159.81	10990	11500	10990	14300	7700	11000	11306.90	1.30	0	20643	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	766	4.42	0.98	12	0.88	2565.00	11573.00	22750	20230615	-50.15	9990	20230327	13.51	11980	-5.34	20240112	10880	4.23	20240117	22750	-50.15	20230615	9990	13.51	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
8	20240119	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	11370	370	2	3.36	616349430	54521	146.79	10990	11500	10990	14300	7700	11000	11305.32	1.30	0	18975	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	768	4.43	0.98	12	0.81	2565.00	11573.00	22750	20230615	-50.02	9990	20230327	13.81	11980	-5.09	20240112	10880	4.50	20240117	22750	-50.02	20230615	9990	13.81	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
9	20240119	131026	57	100.00	KOSDAQ		유통	N	N	N	N		N	11370	370	2	3.36	560541870	49578	133.48	10990	11500	10990	14300	7700	11000	11306.83	1.30	0	17417	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	768	4.43	0.98	12	0.73	2565.00	11573.00	22750	20230615	-50.02	9990	20230327	13.81	11980	-5.09	20240112	10880	4.50	20240117	22750	-50.02	20230615	9990	13.81	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
10	20240119	121031	57	100.00	KOSDAQ		유통	N	N	N	N		N	11410	410	2	3.73	521873490	46173	124.31	10990	11500	10990	14300	7700	11000	11303.17	1.30	0	17649	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	770	4.45	0.99	12	0.68	2565.00	11573.00	22750	20230615	-49.85	9990	20230327	14.21	11980	-4.76	20240112	10880	4.87	20240117	22750	-49.85	20230615	9990	14.21	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
11	20240119	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	11300	300	2	2.73	300999840	26803	72.16	10990	11380	10990	14300	7700	11000	11230.86	1.30	0	15827	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	763	4.41	0.98	12	0.40	2565.00	11573.00	22750	20230615	-50.33	9990	20230327	13.11	11980	-5.68	20240112	10880	3.86	20240117	22750	-50.33	20230615	9990	13.11	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
12	20240119	101033	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	240	2	2.18	234203060	20891	56.25	10990	11310	10990	14300	7700	11000	11211.64	1.30	0	14307	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	759	4.38	0.97	12	0.31	2565.00	11573.00	22750	20230615	-50.59	9990	20230327	12.51	11980	-6.18	20240112	10880	3.31	20240117	22750	-50.59	20230615	9990	12.51	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
13	20240119	091027	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	190	2	1.73	55078720	4944	13.31	10990	11220	10990	14300	7700	11000	11143.15	1.30	0	3414	11260	11130	11020	10890	10780	11075	10835	34	3300	500	6820	10	1	6750733	755	4.36	0.97	12	0.07	2565.00	11573.00	22750	20230615	-50.81	9990	20230327	12.01	11980	-6.59	20240112	10880	2.85	20240117	22750	-50.81	20230615	9990	12.01	20230327	3.22	N	250000	500	33 억		87660	N	N	0	N	00	N
14	20240118	161024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-80	5	-0.72	396839060	35970	64.20	11020	11150	10910	14400	7760	11080	11032.52	1.14	0	10557	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	743	4.29	0.95	12	0.53	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11980	-8.18	20240112	10880	1.10	20240117	22750	-51.65	20230615	9990	10.11	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
15	20240118	151025	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	-130	5	-1.17	377802530	34234	61.10	11020	11150	10910	14400	7760	11080	11035.88	1.14	0	10301	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	739	4.27	0.95	12	0.51	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	11980	-8.60	20240112	10880	0.64	20240117	22750	-51.87	20230615	9990	9.61	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
16	20240118	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	-90	5	-0.81	317943910	28764	51.33	11020	11150	10910	14400	7760	11080	11053.54	1.14	0	6622	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	742	4.28	0.95	12	0.43	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10880	1.01	20240117	22750	-51.69	20230615	9990	10.01	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
17	20240118	131023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	0	3	0.00	230906400	20846	37.20	11020	11150	10980	14400	7760	11080	11076.77	1.14	0	6987	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	748	4.32	0.96	12	0.31	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10880	1.84	20240117	22750	-51.30	20230615	9990	10.91	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
18	20240118	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	-10	5	-0.09	217778530	19658	35.08	11020	11150	10980	14400	7760	11080	11078.37	1.14	0	6941	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	747	4.32	0.96	12	0.29	2565.00	11573.00	22750	20230615	-51.34	9990	20230327	10.81	11980	-7.60	20240112	10880	1.75	20240117	22750	-51.34	20230615	9990	10.81	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
19	20240118	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-70	5	-0.63	189309750	17078	30.48	11020	11150	10980	14400	7760	11080	11085.01	1.14	0	6095	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	743	4.29	0.95	12	0.25	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11980	-8.10	20240112	10880	1.19	20240117	22750	-51.60	20230615	9990	10.21	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
20	20240118	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	11120	40	2	0.36	159026880	14338	25.59	11020	11150	10980	14400	7760	11080	11091.29	1.14	0	6033	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	751	4.34	0.96	12	0.21	2565.00	11573.00	22750	20230615	-51.12	9990	20230327	11.31	11980	-7.18	20240112	10880	2.21	20240117	22750	-51.12	20230615	9990	11.31	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
21	20240118	091023	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-40	5	-0.36	21011880	1901	3.39	11020	11150	10980	14400	7760	11080	11053.05	1.14	0	54	11613	11346	11113	10846	10613	11330	10830	34	3320	500	6860	10	1	6750733	745	4.30	0.95	12	0.03	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11980	-7.85	20240112	10880	1.47	20240117	22750	-51.47	20230615	9990	10.51	20230327	3.19	N	250000	500	33 억		77123	N	N	0	N	00	N
22	20240117	161021	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-50	5	-0.45	610724130	54832	139.61	11080	11380	10880	14460	7800	11130	11138.66	1.22	0	-3991	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	748	4.32	0.96	12	0.81	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11980	-7.51	20240112	10880	1.84	20240117	22750	-51.30	20230615	9990	10.91	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
23	20240117	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	10990	-140	5	-1.26	586651940	52656	134.07	11080	11380	10880	14460	7800	11130	11141.22	1.22	0	-3161	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	742	4.28	0.95	12	0.78	2565.00	11573.00	22750	20230615	-51.69	9990	20230327	10.01	11980	-8.26	20240112	10880	1.01	20240117	22750	-51.69	20230615	9990	10.01	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
24	20240117	141021	57	100.00	KOSDAQ		유통	N	N	N	N		N	10960	-170	5	-1.53	537298810	48149	122.60	11080	11380	10910	14460	7800	11130	11159.09	1.22	0	-4352	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	740	4.27	0.95	12	0.71	2565.00	11573.00	22750	20230615	-51.82	9990	20230327	9.71	11980	-8.51	20240112	10900	0.55	20240103	22750	-51.82	20230615	9990	9.71	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
25	20240117	131021	57	100.00	KOSDAQ		유통	N	N	N	N		N	10970	-160	5	-1.44	490969340	43925	111.84	11080	11380	10910	14460	7800	11130	11177.45	1.22	0	-5890	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	741	4.28	0.95	12	0.65	2565.00	11573.00	22750	20230615	-51.78	9990	20230327	9.81	11980	-8.43	20240112	10900	0.64	20240103	22750	-51.78	20230615	9990	9.81	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
26	20240117	121024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	70	2	0.63	409054650	36528	93.01	11080	11380	10910	14460	7800	11130	11198.39	1.22	0	-5297	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	756	4.37	0.97	12	0.54	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	11980	-6.51	20240112	10900	2.75	20240103	22750	-50.77	20230615	9990	12.11	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
27	20240117	111025	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	80	2	0.72	354358260	31649	80.59	11080	11380	10910	14460	7800	11130	11196.51	1.22	0	-5019	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	757	4.37	0.97	12	0.47	2565.00	11573.00	22750	20230615	-50.73	9990	20230327	12.21	11980	-6.43	20240112	10900	2.84	20240103	22750	-50.73	20230615	9990	12.21	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
28	20240117	101021	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	20	2	0.18	315963800	28239	71.90	11080	11380	10910	14460	7800	11130	11188.92	1.22	0	-4923	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	753	4.35	0.96	12	0.42	2565.00	11573.00	22750	20230615	-50.99	9990	20230327	11.61	11980	-6.93	20240112	10900	2.29	20240103	22750	-50.99	20230615	9990	11.61	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
29	20240117	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-110	5	-0.99	27395930	2476	6.30	11080	11170	11020	14460	7800	11130	11064.59	1.22	0	-814	11576	11352	11226	11002	10876	11290	10940	34	3330	500	6900	10	1	6750733	744	4.30	0.95	12	0.04	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11980	-8.01	20240112	10900	1.10	20240103	22750	-51.56	20230615	9990	10.31	20230327	3.01	N	250000	500	33 억		82191	N	N	0	N	00	N
30	20240116	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-330	5	-2.88	433086820	38667	53.03	11370	11450	11100	14890	8030	11460	11202.48	1.30	0	-5466	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	751	4.34	0.96	12	0.57	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11980	-7.10	20240112	10900	2.11	20240103	22750	-51.08	20230615	9990	11.41	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
31	20240116	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	11150	-310	5	-2.71	354775990	31633	43.38	11370	11450	11140	14890	8030	11460	11215.38	1.30	0	-4121	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	753	4.35	0.96	12	0.47	2565.00	11573.00	22750	20230615	-50.99	9990	20230327	11.61	11980	-6.93	20240112	10900	2.29	20240103	22750	-50.99	20230615	9990	11.61	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
32	20240116	141020	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-260	5	-2.27	277287640	24689	33.86	11370	11450	11140	14890	8030	11460	11231.22	1.30	0	-2874	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	756	4.37	0.97	12	0.37	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	11980	-6.51	20240112	10900	2.75	20240103	22750	-50.77	20230615	9990	12.11	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
33	20240116	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	-170	5	-1.48	267886930	23852	32.71	11370	11450	11140	14890	8030	11460	11231.21	1.30	0	-2266	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	762	4.40	0.98	12	0.35	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11980	-5.76	20240112	10900	3.58	20240103	22750	-50.37	20230615	9990	13.01	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
34	20240116	121019	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-230	5	-2.01	239779270	21342	29.27	11370	11450	11140	14890	8030	11460	11235.09	1.30	0	-2090	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	758	4.38	0.97	12	0.32	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11980	-6.26	20240112	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
35	20240116	111018	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-280	5	-2.44	223468960	19886	27.27	11370	11450	11140	14890	8030	11460	11237.50	1.30	0	-1421	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	755	4.36	0.97	12	0.29	2565.00	11573.00	22750	20230615	-50.86	9990	20230327	11.91	11980	-6.68	20240112	10900	2.57	20240103	22750	-50.86	20230615	9990	11.91	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
36	20240116	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-230	5	-2.01	161707540	14364	19.70	11370	11450	11140	14890	8030	11460	11257.83	1.30	0	-1476	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	758	4.38	0.97	12	0.21	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11980	-6.26	20240112	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
37	20240116	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	11370	-90	5	-0.79	35214800	3110	4.27	11370	11450	11140	14890	8030	11460	11323.09	1.30	0	-810	11740	11600	11450	11310	11160	11525	11235	34	3430	500	7100	10	1	6750733	768	4.43	0.98	12	0.05	2565.00	11573.00	22750	20230615	-50.02	9990	20230327	13.81	11980	-5.09	20240112	10900	4.31	20240103	22750	-50.02	20230615	9990	13.81	20230327	2.88	N	250000	500	33 억		87643	N	N	0	N	00	N
38	20240115	161016	57	100.00	KOSDAQ		유통	N	N	N	N		N	11460	-30	5	-0.26	822846690	72012	28.92	11590	11590	11300	14930	8050	11490	11426.49	1.40	0	-6732	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	774	4.47	0.99	12	1.07	2565.00	11573.00	22750	20230615	-49.63	9990	20230327	14.71	11980	-4.34	20240112	10900	5.14	20240103	22750	-49.63	20230615	9990	14.71	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
39	20240115	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	11340	-150	5	-1.31	797511300	69789	28.03	11590	11590	11300	14930	8050	11490	11427.46	1.40	0	-6490	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	766	4.42	0.98	12	1.03	2565.00	11573.00	22750	20230615	-50.15	9990	20230327	13.51	11980	-5.34	20240112	10900	4.04	20240103	22750	-50.15	20230615	9990	13.51	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
40	20240115	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	11320	-170	5	-1.48	756217690	66142	26.56	11590	11590	11300	14930	8050	11490	11433.24	1.40	0	-6168	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	764	4.41	0.98	12	0.98	2565.00	11573.00	22750	20230615	-50.24	9990	20230327	13.31	11980	-5.51	20240112	10900	3.85	20240103	22750	-50.24	20230615	9990	13.31	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
41	20240115	131014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11380	-110	5	-0.96	680101050	59421	23.86	11590	11590	11300	14930	8050	11490	11445.47	1.40	0	-5051	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	768	4.44	0.98	12	0.88	2565.00	11573.00	22750	20230615	-49.98	9990	20230327	13.91	11980	-5.01	20240112	10900	4.40	20240103	22750	-49.98	20230615	9990	13.91	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
42	20240115	121015	57	100.00	KOSDAQ		유통	N	N	N	N		N	11410	-80	5	-0.70	596667850	52101	20.92	11590	11590	11300	14930	8050	11490	11452.14	1.40	0	-4715	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	770	4.45	0.99	12	0.77	2565.00	11573.00	22750	20230615	-49.85	9990	20230327	14.21	11980	-4.76	20240112	10900	4.68	20240103	22750	-49.85	20230615	9990	14.21	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
43	20240115	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	11390	-100	5	-0.87	513900930	44853	18.01	11590	11590	11300	14930	8050	11490	11457.45	1.40	0	-2841	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	769	4.44	0.98	12	0.66	2565.00	11573.00	22750	20230615	-49.93	9990	20230327	14.01	11980	-4.92	20240112	10900	4.50	20240103	22750	-49.93	20230615	9990	14.01	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
44	20240115	101011	57	100.00	KOSDAQ		유통	N	N	N	N		N	11360	-130	5	-1.13	253435170	22140	8.89	11590	11590	11350	14930	8050	11490	11446.94	1.40	0	-7163	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	767	4.43	0.98	12	0.33	2565.00	11573.00	22750	20230615	-50.07	9990	20230327	13.71	11980	-5.18	20240112	10900	4.22	20240103	22750	-50.07	20230615	9990	13.71	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
45	20240115	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	11500	10	2	0.09	115476880	10062	4.04	11590	11590	11360	14930	8050	11490	11476.53	1.40	0	-2879	12390	11940	11530	11080	10670	12165	11305	34	3440	500	7120	10	1	6750733	776	4.48	0.99	12	0.15	2565.00	11573.00	22750	20230615	-49.45	9990	20230327	15.12	11980	-4.01	20240112	10900	5.50	20240103	22750	-49.45	20230615	9990	15.12	20230327	2.80	N	250000	500	33 억		94250	N	N	0	N	00	N
46	20240112	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	11490	260	2	2.32	2851246900	245506	1471.24	11250	11980	11120	14590	7870	11230	11613.81	1.66	0	-17587	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	776	4.48	0.99	12	3.64	2565.00	11573.00	22750	20230615	-49.49	9990	20230327	15.02	11980	-4.09	20240112	10900	5.41	20240103	22750	-49.49	20230615	9990	15.02	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
47	20240112	151013	57	100.00	KOSDAQ		유통	N	N	N	N		N	11520	290	2	2.58	2771792960	238590	1429.80	11250	11980	11120	14590	7870	11230	11617.39	1.66	0	-17438	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	778	4.49	1.00	12	3.53	2565.00	11573.00	22750	20230615	-49.36	9990	20230327	15.32	11980	-3.84	20240112	10900	5.69	20240103	22750	-49.36	20230615	9990	15.32	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
48	20240112	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	11630	400	2	3.56	2564254380	220638	1322.21	11250	11980	11120	14590	7870	11230	11622.00	1.66	0	-16091	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	785	4.53	1.00	12	3.27	2565.00	11573.00	22750	20230615	-48.88	9990	20230327	16.42	11980	-2.92	20240112	10900	6.70	20240103	22750	-48.88	20230615	9990	16.42	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
49	20240112	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11510	280	2	2.49	2301801740	197797	1185.34	11250	11980	11120	14590	7870	11230	11637.19	1.66	0	-18770	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	777	4.49	0.99	12	2.93	2565.00	11573.00	22750	20230615	-49.41	9990	20230327	15.22	11980	-3.92	20240112	10900	5.60	20240103	22750	-49.41	20230615	9990	15.22	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
50	20240112	121011	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	30	2	0.27	216851780	19292	115.61	11250	11380	11120	14590	7870	11230	11240.50	1.66	0	-1395	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	760	4.39	0.97	12	0.29	2565.00	11573.00	22750	20230615	-50.51	9990	20230327	12.71	11380	-1.05	20240112	10900	3.30	20240103	22750	-50.51	20230615	9990	12.71	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
51	20240112	111007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11240	10	2	0.09	188558520	16787	100.60	11250	11380	11120	14590	7870	11230	11232.41	1.66	0	-857	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	759	4.38	0.97	12	0.25	2565.00	11573.00	22750	20230615	-50.59	9990	20230327	12.51	11380	-1.23	20240112	10900	3.12	20240103	22750	-50.59	20230615	9990	12.51	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
52	20240112	101007	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	-90	5	-0.80	103435850	9243	55.39	11250	11300	11120	14590	7870	11230	11190.72	1.66	0	-4610	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	752	4.34	0.96	12	0.14	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11370	-2.02	20240108	10900	2.20	20240103	22750	-51.03	20230615	9990	11.51	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
53	20240112	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	30	2	0.27	8770890	780	4.67	11250	11260	11200	14590	7870	11230	11244.73	1.66	0	-222	11410	11320	11210	11120	11010	11365	11165	34	3360	500	6960	10	1	6750733	760	4.39	0.97	12	0.01	2565.00	11573.00	22750	20230615	-50.51	9990	20230327	12.71	11370	-0.97	20240108	10900	3.30	20240103	22750	-50.51	20230615	9990	12.71	20230327	2.79	N	250000	500	33 억		112327	N	N	0	N	00	N
54	20240111	161002	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	100	2	0.90	186825040	16679	76.50	11100	11300	11100	14460	7800	11130	11201.21	1.64	0	1441	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	758	4.38	0.97	12	0.25	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11370	-1.23	20240108	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
55	20240111	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	50	2	0.45	168250670	15025	68.91	11100	11300	11100	14460	7800	11130	11198.05	1.64	0	1578	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	755	4.36	0.97	12	0.22	2565.00	11573.00	22750	20230615	-50.86	9990	20230327	11.91	11370	-1.67	20240108	10900	2.57	20240103	22750	-50.86	20230615	9990	11.91	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
56	20240111	141006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	40	2	0.36	140596710	12556	57.59	11100	11300	11100	14460	7800	11130	11197.57	1.64	0	546	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	754	4.35	0.97	12	0.19	2565.00	11573.00	22750	20230615	-50.90	9990	20230327	11.81	11370	-1.76	20240108	10900	2.48	20240103	22750	-50.90	20230615	9990	11.81	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
57	20240111	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	120	2	1.08	118290280	10566	48.46	11100	11300	11100	14460	7800	11130	11195.37	1.64	0	753	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	759	4.39	0.97	12	0.16	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	11370	-1.06	20240108	10900	3.21	20240103	22750	-50.55	20230615	9990	12.61	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
58	20240111	121004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	120	2	1.08	103392220	9239	42.37	11100	11300	11100	14460	7800	11130	11190.85	1.64	0	1125	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	759	4.39	0.97	12	0.14	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	11370	-1.06	20240108	10900	3.21	20240103	22750	-50.55	20230615	9990	12.61	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
59	20240111	111006	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	100	2	0.90	95630610	8548	39.20	11100	11300	11100	14460	7800	11130	11187.48	1.64	0	1132	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	758	4.38	0.97	12	0.13	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11370	-1.23	20240108	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
60	20240111	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	100	2	0.90	87305780	7807	35.81	11100	11300	11100	14460	7800	11130	11183.01	1.64	0	1293	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	758	4.38	0.97	12	0.12	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11370	-1.23	20240108	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
61	20240111	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	40	2	0.36	10668420	959	4.40	11100	11170	11100	14460	7800	11130	11124.53	1.64	0	247	11463	11296	11163	10996	10863	11230	10930	34	3330	500	6900	10	1	6750733	754	4.35	0.97	12	0.01	2565.00	11573.00	22750	20230615	-50.90	9990	20230327	11.81	11370	-1.76	20240108	10900	2.48	20240103	22750	-50.90	20230615	9990	11.81	20230327	2.77	N	250000	500	33 억		110888	N	N	0	N	00	N
62	20240110	161001	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-160	5	-1.42	237672970	21360	101.09	11330	11330	11030	14670	7910	11290	11127.01	1.71	0	-4304	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	751	4.34	0.96	12	0.32	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11370	-2.11	20240108	10900	2.11	20240103	22750	-51.08	20230615	9990	11.41	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
63	20240110	151004	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-160	5	-1.42	223529440	20083	95.05	11330	11330	11030	14670	7910	11290	11130.28	1.71	0	-4102	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	751	4.34	0.96	12	0.30	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11370	-2.11	20240108	10900	2.11	20240103	22750	-51.08	20230615	9990	11.41	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
64	20240110	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	-160	5	-1.42	153664570	13777	65.20	11330	11330	11060	14670	7910	11290	11153.70	1.71	0	-1562	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	751	4.34	0.96	12	0.20	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11370	-2.11	20240108	10900	2.11	20240103	22750	-51.08	20230615	9990	11.41	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
65	20240110	131002	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	-130	5	-1.15	147479130	13221	62.57	11330	11330	11060	14670	7910	11290	11154.91	1.71	0	-1208	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	753	4.35	0.96	12	0.20	2565.00	11573.00	22750	20230615	-50.95	9990	20230327	11.71	11370	-1.85	20240108	10900	2.39	20240103	22750	-50.95	20230615	9990	11.71	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
66	20240110	121003	57	100.00	KOSDAQ		유통	N	N	N	N		N	11100	-190	5	-1.68	141453180	12681	60.02	11330	11330	11060	14670	7910	11290	11154.73	1.71	0	-931	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	749	4.33	0.96	12	0.19	2565.00	11573.00	22750	20230615	-51.21	9990	20230327	11.11	11370	-2.37	20240108	10900	1.83	20240103	22750	-51.21	20230615	9990	11.11	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
67	20240110	111003	57	100.00	KOSDAQ		유통	N	N	N	N		N	11160	-130	5	-1.15	117700130	10543	49.90	11330	11330	11060	14670	7910	11290	11163.82	1.71	0	-978	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	753	4.35	0.96	12	0.16	2565.00	11573.00	22750	20230615	-50.95	9990	20230327	11.71	11370	-1.85	20240108	10900	2.39	20240103	22750	-50.95	20230615	9990	11.71	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
68	20240110	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	-150	5	-1.33	84347220	7542	35.70	11330	11330	11140	14670	7910	11290	11183.67	1.71	0	-1076	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	752	4.34	0.96	12	0.11	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11370	-2.02	20240108	10900	2.20	20240103	22750	-51.03	20230615	9990	11.51	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
69	20240110	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	-30	5	-0.27	13129000	1165	5.51	11330	11330	11200	14670	7910	11290	11269.53	1.71	0	-661	11396	11342	11276	11222	11156	11370	11250	34	3380	500	6990	10	1	6750733	760	4.39	0.97	12	0.02	2565.00	11573.00	22750	20230615	-50.51	9990	20230327	12.71	11370	-0.97	20240108	10900	3.30	20240103	22750	-50.51	20230615	9990	12.71	20230327	2.73	N	250000	500	33 억		115176	N	N	0	N	00	N
70	20240109	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	80	2	0.71	236739630	20983	99.18	11230	11330	11210	14570	7850	11210	11282.45	1.59	0	7734	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	762	4.40	0.98	12	0.31	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11370	-0.70	20240108	10900	3.58	20240103	22750	-50.37	20230615	9990	13.01	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
71	20240109	151001	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	80	2	0.71	220288830	19527	92.30	11230	11330	11210	14570	7850	11210	11281.24	1.59	0	7003	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	762	4.40	0.98	12	0.29	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11370	-0.70	20240108	10900	3.58	20240103	22750	-50.37	20230615	9990	13.01	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
72	20240109	141000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	70	2	0.62	184224880	16338	77.22	11230	11330	11210	14570	7850	11210	11275.85	1.59	0	5156	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	761	4.40	0.97	12	0.24	2565.00	11573.00	22750	20230615	-50.42	9990	20230327	12.91	11370	-0.79	20240108	10900	3.49	20240103	22750	-50.42	20230615	9990	12.91	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
73	20240109	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11310	100	2	0.89	163965700	14545	68.75	11230	11330	11210	14570	7850	11210	11272.99	1.59	0	4465	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	764	4.41	0.98	12	0.22	2565.00	11573.00	22750	20230615	-50.29	9990	20230327	13.21	11370	-0.53	20240108	10900	3.76	20240103	22750	-50.29	20230615	9990	13.21	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
74	20240109	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	80	2	0.71	123865320	10993	51.96	11230	11330	11210	14570	7850	11210	11267.65	1.59	0	2601	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	762	4.40	0.98	12	0.16	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11370	-0.70	20240108	10900	3.58	20240103	22750	-50.37	20230615	9990	13.01	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
75	20240109	111003	57	100.00	KOSDAQ		유통	N	N	N	N		N	11330	120	2	1.07	107961220	9585	45.30	11230	11330	11210	14570	7850	11210	11263.56	1.59	0	2321	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	765	4.42	0.98	12	0.14	2565.00	11573.00	22750	20230615	-50.20	9990	20230327	13.41	11370	-0.35	20240108	10900	3.94	20240103	22750	-50.20	20230615	9990	13.41	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
76	20240109	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	40	2	0.36	49669720	4409	20.84	11230	11330	11230	14570	7850	11210	11265.53	1.59	0	300	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	759	4.39	0.97	12	0.07	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	11370	-1.06	20240108	10900	3.21	20240103	22750	-50.55	20230615	9990	12.61	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
77	20240109	091001	57	100.00	KOSDAQ		유통	N	N	N	N		N	11320	110	2	0.98	11847700	1050	4.96	11230	11330	11230	14570	7850	11210	11283.52	1.59	0	-524	11510	11360	11220	11070	10930	11290	11000	34	3360	500	6950	10	1	6750733	764	4.41	0.98	12	0.02	2565.00	11573.00	22750	20230615	-50.24	9990	20230327	13.31	11370	-0.44	20240108	10900	3.85	20240103	22750	-50.24	20230615	9990	13.31	20230327	2.80	N	250000	500	33 억		107462	N	N	0	N	00	N
78	20240108	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	-50	5	-0.44	237202310	21154	46.74	11260	11370	11080	14630	7890	11260	11213.04	1.64	0	-3307	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	757	4.37	0.97	12	0.31	2565.00	11573.00	22750	20230615	-50.73	9990	20230327	12.21	11370	-1.41	20240108	10900	2.84	20240103	22750	-50.73	20230615	9990	12.21	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
79	20240108	151000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	-60	5	-0.53	209831570	18711	41.35	11260	11370	11080	14630	7890	11260	11214.25	1.64	0	-2925	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	756	4.37	0.97	12	0.28	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	11370	-1.50	20240108	10900	2.75	20240103	22750	-50.77	20230615	9990	12.11	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
80	20240108	140959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-30	5	-0.27	188811620	16839	37.21	11260	11370	11080	14630	7890	11260	11212.65	1.64	0	-2170	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	758	4.38	0.97	12	0.25	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11370	-1.23	20240108	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
81	20240108	130959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-70	5	-0.62	181798520	16214	35.83	11260	11370	11080	14630	7890	11260	11212.33	1.64	0	-2131	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	755	4.36	0.97	12	0.24	2565.00	11573.00	22750	20230615	-50.81	9990	20230327	12.01	11370	-1.58	20240108	10900	2.66	20240103	22750	-50.81	20230615	9990	12.01	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
82	20240108	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	30	2	0.27	151004780	13474	29.77	11260	11370	11080	14630	7890	11260	11206.98	1.64	0	-1103	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	762	4.40	0.98	12	0.20	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11370	-0.70	20240108	10900	3.58	20240103	22750	-50.37	20230615	9990	13.01	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
83	20240108	111000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11230	-30	5	-0.27	139204210	12426	27.46	11260	11370	11080	14630	7890	11260	11202.49	1.64	0	-1152	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	758	4.38	0.97	12	0.18	2565.00	11573.00	22750	20230615	-50.64	9990	20230327	12.41	11370	-1.23	20240108	10900	3.03	20240103	22750	-50.64	20230615	9990	12.41	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
84	20240108	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	11180	-80	5	-0.71	98868450	8841	19.54	11260	11370	11080	14630	7890	11260	11182.62	1.64	0	-691	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	755	4.36	0.97	12	0.13	2565.00	11573.00	22750	20230615	-50.86	9990	20230327	11.91	11370	-1.67	20240108	10900	2.57	20240103	22750	-50.86	20230615	9990	11.91	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
85	20240108	090958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-70	5	-0.62	23769530	2113	4.67	11260	11370	11190	14630	7890	11260	11248.99	1.64	0	-1579	11466	11362	11236	11132	11006	11415	11185	34	3370	500	6980	10	1	6750733	755	4.36	0.97	12	0.03	2565.00	11573.00	22750	20230615	-50.81	9990	20230327	12.01	11370	-1.58	20240108	10900	2.66	20240103	22750	-50.81	20230615	9990	12.01	20230327	2.75	N	250000	500	33 억		110753	N	N	0	N	00	N
86	20240105	160958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	230	2	2.09	507689970	45140	235.52	11180	11340	11110	14330	7730	11030	11247.48	1.58	0	3188	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	760	4.39	0.97	12	0.67	2565.00	11573.00	22750	20230615	-50.51	9990	20230327	12.71	11350	-0.79	20240102	10900	3.30	20240103	22750	-50.51	20230615	9990	12.71	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
87	20240105	150959	57	100.00	KOSDAQ		유통	N	N	N	N		N	11250	220	2	1.99	489203690	43498	226.95	11180	11340	11110	14330	7730	11030	11247.17	1.58	0	3256	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	759	4.39	0.97	12	0.64	2565.00	11573.00	22750	20230615	-50.55	9990	20230327	12.61	11350	-0.88	20240102	10900	3.21	20240103	22750	-50.55	20230615	9990	12.61	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
88	20240105	140956	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	240	2	2.18	446010330	39658	206.92	11180	11340	11110	14330	7730	11030	11247.07	1.58	0	3534	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	761	4.39	0.97	12	0.59	2565.00	11573.00	22750	20230615	-50.46	9990	20230327	12.81	11350	-0.70	20240102	10900	3.39	20240103	22750	-50.46	20230615	9990	12.81	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
89	20240105	130958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11280	250	2	2.27	428805110	38132	198.96	11180	11340	11110	14330	7730	11030	11245.96	1.58	0	3909	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	761	4.40	0.97	12	0.56	2565.00	11573.00	22750	20230615	-50.42	9990	20230327	12.91	11350	-0.62	20240102	10900	3.49	20240103	22750	-50.42	20230615	9990	12.91	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
90	20240105	120958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11260	230	2	2.09	362706080	32275	168.40	11180	11340	11110	14330	7730	11030	11238.76	1.58	0	2632	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	760	4.39	0.97	12	0.48	2565.00	11573.00	22750	20230615	-50.51	9990	20230327	12.71	11350	-0.79	20240102	10900	3.30	20240103	22750	-50.51	20230615	9990	12.71	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
91	20240105	110955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11270	240	2	2.18	304790070	27129	141.55	11180	11340	11110	14330	7730	11030	11235.75	1.58	0	675	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	761	4.39	0.97	12	0.40	2565.00	11573.00	22750	20230615	-50.46	9990	20230327	12.81	11350	-0.70	20240102	10900	3.39	20240103	22750	-50.46	20230615	9990	12.81	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
92	20240105	100958	57	100.00	KOSDAQ		유통	N	N	N	N		N	11290	260	2	2.36	204984180	18285	95.40	11180	11290	11110	14330	7730	11030	11211.69	1.58	0	721	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	762	4.40	0.98	12	0.27	2565.00	11573.00	22750	20230615	-50.37	9990	20230327	13.01	11350	-0.53	20240102	10900	3.58	20240103	22750	-50.37	20230615	9990	13.01	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
93	20240105	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	110	2	1.00	118555930	10585	55.23	11180	11270	11110	14330	7730	11030	11202.31	1.58	0	-3332	11363	11196	11063	10896	10763	11280	10980	34	3300	500	6830	10	1	6750733	752	4.34	0.96	12	0.16	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11350	-1.85	20240102	10900	2.20	20240103	22750	-51.03	20230615	9990	11.51	20230327	2.73	N	250000	500	33 억		106624	N	N	0	N	00	N
94	20240104	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-60	5	-0.54	208961060	18904	104.97	11020	11230	10930	14410	7770	11090	11053.80	1.61	0	-1992	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	745	4.30	0.95	12	0.28	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11350	-2.82	20240102	10900	1.19	20240103	22750	-51.52	20230615	9990	10.41	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
95	20240104	150955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-70	5	-0.63	202725980	18338	101.83	11020	11230	10930	14410	7770	11090	11054.97	1.61	0	-1938	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	744	4.30	0.95	12	0.27	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11350	-2.91	20240102	10900	1.10	20240103	22750	-51.56	20230615	9990	10.31	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
96	20240104	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-50	5	-0.45	189584440	17146	95.21	11020	11230	10930	14410	7770	11090	11057.07	1.61	0	-1757	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	745	4.30	0.95	12	0.25	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11350	-2.73	20240102	10900	1.28	20240103	22750	-51.47	20230615	9990	10.51	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
97	20240104	130955	57	100.00	KOSDAQ		유통	N	N	N	N		N	11030	-60	5	-0.54	180809100	16351	90.79	11020	11230	10930	14410	7770	11090	11057.98	1.61	0	-1638	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	745	4.30	0.95	12	0.24	2565.00	11573.00	22750	20230615	-51.52	9990	20230327	10.41	11350	-2.82	20240102	10900	1.19	20240103	22750	-51.52	20230615	9990	10.41	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
98	20240104	120953	57	100.00	KOSDAQ		유통	N	N	N	N		N	11040	-50	5	-0.45	175531740	15873	88.14	11020	11230	10930	14410	7770	11090	11058.51	1.61	0	-1659	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	745	4.30	0.95	12	0.24	2565.00	11573.00	22750	20230615	-51.47	9990	20230327	10.51	11350	-2.73	20240102	10900	1.28	20240103	22750	-51.47	20230615	9990	10.51	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
99	20240104	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	11010	-80	5	-0.72	156199040	14123	78.42	11020	11230	10930	14410	7770	11090	11059.91	1.61	0	-1578	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	743	4.29	0.95	12	0.21	2565.00	11573.00	22750	20230615	-51.60	9990	20230327	10.21	11350	-3.00	20240102	10900	1.01	20240103	22750	-51.60	20230615	9990	10.21	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
100	20240104	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-70	5	-0.63	30630420	2776	15.41	11020	11110	10930	14410	7770	11090	11034.01	1.61	0	-1446	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	744	4.30	0.95	12	0.04	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11350	-2.91	20240102	10900	1.10	20240103	22750	-51.56	20230615	9990	10.31	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
101	20240104	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	10950	-140	5	-1.26	9847140	896	4.98	11020	11020	10930	14410	7770	11090	10990.11	1.61	0	119	11363	11226	11063	10926	10763	11145	10845	34	3320	500	6870	10	1	6750733	739	4.27	0.95	12	0.01	2565.00	11573.00	22750	20230615	-51.87	9990	20230327	9.61	11350	-3.52	20240102	10900	0.46	20240103	22750	-51.87	20230615	9990	9.61	20230327	2.74	N	250000	500	33 억		108617	N	N	0	N	00	N
102	20240103	160951	57	100.00	KOSDAQ		유통	N	N	N	N		N	11090	-110	5	-0.98	198819310	17955	51.75	11100	11200	10900	14560	7840	11200	11073.01	1.62	0	1559	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	749	4.32	0.96	12	0.27	2565.00	11573.00	22750	20230615	-51.25	9990	20230327	11.01	11350	-2.29	20240102	10900	1.74	20240103	22750	-51.25	20230615	9990	11.01	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
103	20240103	150948	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-120	5	-1.07	184068940	16625	47.91	11100	11200	10900	14560	7840	11200	11071.82	1.62	0	1316	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	748	4.32	0.96	12	0.25	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11350	-2.38	20240102	10900	1.65	20240103	22750	-51.30	20230615	9990	10.91	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
104	20240103	140946	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	-180	5	-1.61	166525040	15041	43.35	11100	11200	10900	14560	7840	11200	11071.41	1.62	0	812	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	744	4.30	0.95	12	0.22	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	11350	-2.91	20240102	10900	1.10	20240103	22750	-51.56	20230615	9990	10.31	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
105	20240103	130949	57	100.00	KOSDAQ		유통	N	N	N	N		N	11110	-90	5	-0.80	135865660	12275	35.38	11100	11200	10900	14560	7840	11200	11068.49	1.62	0	788	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	750	4.33	0.96	12	0.18	2565.00	11573.00	22750	20230615	-51.16	9990	20230327	11.21	11350	-2.11	20240102	10900	1.93	20240103	22750	-51.16	20230615	9990	11.21	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
106	20240103	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	11140	-60	5	-0.54	119895720	10838	31.23	11100	11200	10900	14560	7840	11200	11062.53	1.62	0	985	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	752	4.34	0.96	12	0.16	2565.00	11573.00	22750	20230615	-51.03	9990	20230327	11.51	11350	-1.85	20240102	10900	2.20	20240103	22750	-51.03	20230615	9990	11.51	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
107	20240103	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	11080	-120	5	-1.07	102854600	9303	26.81	11100	11200	10900	14560	7840	11200	11056.07	1.62	0	651	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	748	4.32	0.96	12	0.14	2565.00	11573.00	22750	20230615	-51.30	9990	20230327	10.91	11350	-2.38	20240102	10900	1.65	20240103	22750	-51.30	20230615	9990	10.91	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
108	20240103	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	11000	-200	5	-1.79	92130630	8332	24.01	11100	11200	10900	14560	7840	11200	11057.44	1.62	0	111	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	743	4.29	0.95	12	0.12	2565.00	11573.00	22750	20230615	-51.65	9990	20230327	10.11	11350	-3.08	20240102	10900	0.92	20240103	22750	-51.65	20230615	9990	10.11	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
109	20240103	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	11190	-10	5	-0.09	10151610	912	2.63	11100	11200	11090	14560	7840	11200	11131.15	1.62	0	93	11513	11356	11193	11036	10873	11435	11115	34	3360	500	6940	10	1	6750733	755	4.36	0.97	12	0.01	2565.00	11573.00	22750	20230615	-50.81	9990	20230327	12.01	11350	-1.41	20240102	11030	1.45	20240102	22750	-50.81	20230615	9990	12.01	20230327	2.85	N	250000	500	33 억		109466	N	N	0	N	00	N
110	20240102	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	180	2	1.63	380486730	34048	95.76	11030	11350	11030	14320	7720	11020	11175.03	1.56	0	6610	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	756	4.37	0.97	12	0.50	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	11350	-1.32	20240102	11030	1.54	20240102	22750	-50.77	20230615	9990	12.11	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
111	20240102	150945	57	100.00	KOSDAQ		유통	N	N	N	N		N	11200	180	2	1.63	359915180	32210	90.59	11030	11350	11030	14320	7720	11020	11174.04	1.56	0	6532	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	756	4.37	0.97	12	0.48	2565.00	11573.00	22750	20230615	-50.77	9990	20230327	12.11	11350	-1.32	20240102	11030	1.54	20240102	22750	-50.77	20230615	9990	12.11	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
112	20240102	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	11210	190	2	1.72	300176670	26888	75.62	11030	11350	11030	14320	7720	11020	11163.99	1.56	0	5793	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	757	4.37	0.97	12	0.40	2565.00	11573.00	22750	20230615	-50.73	9990	20230327	12.21	11350	-1.23	20240102	11030	1.63	20240102	22750	-50.73	20230615	9990	12.21	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
113	20240102	130941	57	100.00	KOSDAQ		유통	N	N	N	N		N	11220	200	2	1.81	262809560	23554	66.24	11030	11350	11030	14320	7720	11020	11157.77	1.56	0	5728	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	757	4.37	0.97	12	0.35	2565.00	11573.00	22750	20230615	-50.68	9990	20230327	12.31	11350	-1.15	20240102	11030	1.72	20240102	22750	-50.68	20230615	9990	12.31	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
114	20240102	120940	57	100.00	KOSDAQ		유통	N	N	N	N		N	11170	150	2	1.36	169560660	15254	42.90	11030	11190	11030	14320	7720	11020	11115.84	1.56	0	3828	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	754	4.35	0.97	12	0.23	2565.00	11573.00	22750	20230615	-50.90	9990	20230327	11.81	11190	-0.18	20240102	11030	1.27	20240102	22750	-50.90	20230615	9990	11.81	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
115	20240102	110939	57	100.00	KOSDAQ		유통	N	N	N	N		N	11070	50	2	0.45	106557130	9584	26.95	11030	11190	11030	14320	7720	11020	11118.27	1.56	0	523	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	747	4.32	0.96	12	0.14	2565.00	11573.00	22750	20230615	-51.34	9990	20230327	10.81	11190	-1.07	20240102	11030	0.36	20240102	22750	-51.34	20230615	9990	10.81	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
116	20240102	100931	57	100.00	KOSDAQ		유통	N	N	N	N		N	11130	110	2	1.00	26032810	2345	6.60	11030	11170	11030	14320	7720	11020	11101.55	1.56	0	209	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	751	4.34	0.96	12	0.03	2565.00	11573.00	22750	20230615	-51.08	9990	20230327	11.41	11170	-0.36	20240102	11030	0.91	20240102	22750	-51.08	20230615	9990	11.41	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N
117	20240102	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	11020	0	3	0.00	0	0	0.00	0	0	0	14320	7720	11020	0.00	1.56	0	0	11406	11212	10976	10782	10546	11310	10880	34	3300	500	6830	10	1	6750733	744	4.30	0.95	12	0.00	2565.00	11573.00	22750	20230615	-51.56	9990	20230327	10.31	0	0.00	0	0	0.00	0	22750	-51.56	20230615	9990	10.31	20230327	2.84	N	250000	500	33 억		105136	N	N	0	N	00	N