KissMeData/051780/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	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	9350023	25829	4.90	361	365	361	470	254	362	362.00	0.43	0	798	390	375	365	350	340	383	358	682	108	500	260	1	1	136422450	494	-17.24	1.06	12	0.02	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		580310	N	N	0	N	00	N
3	20240123	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	1	2	0.28	8266722	22842	4.33	361	365	361	470	254	362	361.91	0.43	0	798	390	375	365	350	340	383	358	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.02	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		580310	N	N	0	N	00	N
4	20240123	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	1	2	0.28	6144722	16986	3.22	361	365	361	470	254	362	361.75	0.43	0	290	390	375	365	350	340	383	358	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.01	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		580310	N	N	0	N	00	N
5	20240123	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	3	2	0.83	129540	358	0.07	361	365	361	470	254	362	361.84	0.43	0	290	390	375	365	350	340	383	358	682	108	500	260	1	1	136422450	498	-17.38	1.06	12	0.00	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		580310	N	N	0	N	00	N
6	20240119	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	55034110	153577	88.73	359	362	356	465	251	358	358.35	0.41	0	2294	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.11	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
7	20240119	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	54894890	153190	88.51	359	362	356	465	251	358	358.35	0.41	0	2278	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.11	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
8	20240119	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	35459677	98892	57.14	359	362	357	465	251	358	358.57	0.41	0	2985	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.07	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
9	20240119	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	29471218	82179	47.48	359	362	357	465	251	358	358.62	0.41	0	4619	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	488	-17.05	1.04	12	0.06	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	395	-9.37	20240103	355	0.85	20240102	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
10	20240119	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	18865282	52551	30.36	359	362	357	465	251	358	358.99	0.41	0	4619	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.04	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
11	20240119	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	10572728	29443	17.01	359	362	357	465	251	358	359.09	0.41	0	-1432	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.02	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
12	20240119	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	1	2	0.28	5198898	14454	8.35	359	362	357	465	251	358	359.69	0.41	0	-70	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.01	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	395	-9.11	20240103	355	1.13	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
13	20240119	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	1	2	0.28	90109	251	0.15	359	359	359	465	251	358	359.00	0.41	0	-16	365	361	358	354	351	361	354	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.00	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	395	-9.11	20240103	355	1.13	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		561349	N	N	0	N	00	N
14	20240118	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-4	5	-1.10	61939881	173041	34.41	358	362	355	470	254	362	357.95	0.41	0	7165	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	488	-17.05	1.04	12	0.13	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	395	-9.37	20240103	355	0.85	20240118	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
15	20240118	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-4	5	-1.10	59380959	165896	32.99	358	362	355	470	254	362	357.94	0.41	0	9160	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	488	-17.05	1.04	12	0.12	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	395	-9.37	20240103	355	0.85	20240118	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
16	20240118	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-3	5	-0.83	54618535	152597	30.35	358	362	355	470	254	362	357.93	0.41	0	9307	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	490	-17.10	1.05	12	0.11	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	395	-9.11	20240103	355	1.13	20240118	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
17	20240118	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-2	5	-0.55	51272132	143281	28.49	358	362	355	470	254	362	357.84	0.41	0	10710	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	491	-17.14	1.05	12	0.11	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240118	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
18	20240118	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-4	5	-1.10	47308001	132239	26.30	358	362	355	470	254	362	357.75	0.41	0	10710	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	488	-17.05	1.04	12	0.10	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	395	-9.37	20240103	355	0.85	20240118	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
19	20240118	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	45796006	128035	25.46	358	362	355	470	254	362	357.68	0.41	0	10710	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	494	-17.24	1.06	12	0.09	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240118	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
20	20240118	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-3	5	-0.83	36303259	101547	20.19	358	362	355	470	254	362	357.50	0.41	0	-371	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	490	-17.10	1.05	12	0.07	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	395	-9.11	20240103	355	1.13	20240118	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
21	20240118	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	0	3	0.00	1087854	3038	0.60	358	362	358	470	254	362	358.08	0.41	0	-365	375	368	363	356	351	366	354	682	108	500	260	1	1	136422450	494	-17.24	1.06	12	0.00	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		554184	N	N	0	N	00	N
22	20240117	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-2	5	-0.55	182577520	502858	49.57	364	370	358	473	255	364	363.08	0.46	0	-80141	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	494	-17.24	1.06	12	0.37	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
23	20240117	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	179436980	494166	48.72	364	370	358	473	255	364	363.11	0.46	0	-75778	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	491	-17.14	1.05	12	0.36	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
24	20240117	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	165812953	456430	45.00	364	370	358	473	255	364	363.28	0.46	0	-71120	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	491	-17.14	1.05	12	0.33	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
25	20240117	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	160637617	442046	43.58	364	370	358	473	255	364	363.40	0.46	0	-69099	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	491	-17.14	1.05	12	0.32	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	395	-8.86	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
26	20240117	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	155568152	428021	42.20	364	370	358	473	255	364	363.46	0.46	0	-58774	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.31	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
27	20240117	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	3	2	0.82	128383425	353306	34.83	364	370	358	473	255	364	363.38	0.46	0	-59564	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	501	-17.48	1.07	12	0.26	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
28	20240117	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	55110377	153208	15.10	364	364	358	473	255	364	359.70	0.46	0	-11021	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.11	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
29	20240117	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	0	3	0.00	6322836	17495	1.72	364	364	361	473	255	364	361.38	0.46	0	-88	379	371	367	359	355	369	357	682	109	500	260	1	1	136422450	497	-17.33	1.06	12	0.01	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		634325	N	N	0	N	00	N
30	20240116	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-14	5	-3.70	371499466	1014362	45.25	371	375	363	491	265	378	366.24	0.47	0	-11360	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	497	-17.33	1.06	12	0.74	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
31	20240116	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-13	5	-3.44	354738183	968298	43.19	371	375	363	491	265	378	366.35	0.47	0	8482	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	498	-17.38	1.06	12	0.71	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
32	20240116	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-13	5	-3.44	338719945	924339	41.23	371	375	363	491	265	378	366.44	0.47	0	17580	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	498	-17.38	1.06	12	0.68	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
33	20240116	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-12	5	-3.17	331100505	903448	40.30	371	375	363	491	265	378	366.48	0.47	0	21405	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	499	-17.43	1.07	12	0.66	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
34	20240116	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-12	5	-3.17	308016180	840105	37.47	371	375	363	491	265	378	366.64	0.47	0	21405	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	499	-17.43	1.07	12	0.62	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
35	20240116	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-11	5	-2.91	283050241	771713	34.42	371	375	363	491	265	378	366.78	0.47	0	21405	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	501	-17.48	1.07	12	0.57	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
36	20240116	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-9	5	-2.38	249396096	679848	30.33	371	375	363	491	265	378	366.84	0.47	0	20338	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	503	-17.57	1.08	12	0.50	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	395	-6.58	20240103	355	3.94	20240102	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
37	20240116	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-4	5	-1.06	59189039	160377	7.15	371	374	365	491	265	378	369.05	0.47	0	5788	402	389	375	362	348	396	369	682	113	500	270	1	1	136422450	510	-17.81	1.09	12	0.12	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	395	-5.32	20240103	355	5.35	20240102	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	682 억		645166	N	N	0	N	00	N
38	20240115	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	378	14	2	3.85	828326573	2209994	1962.07	363	388	361	473	255	364	374.75	0.34	0	179839	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	516	-18.00	1.10	12	1.62	-21.00	343.00	518	20230321	-27.03	330	20230313	14.55	395	-4.30	20240103	355	6.48	20240102	518	-27.03	20230321	330	14.55	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
39	20240115	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	10	2	2.75	749515274	2000752	1776.30	363	388	361	473	255	364	374.62	0.34	0	159814	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	510	-17.81	1.09	12	1.47	-21.00	343.00	518	20230321	-27.80	330	20230313	13.33	395	-5.32	20240103	355	5.35	20240102	518	-27.80	20230321	330	13.33	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
40	20240115	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	5	2	1.37	126253312	345045	306.34	363	373	361	473	255	364	365.90	0.34	0	88239	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	503	-17.57	1.08	12	0.25	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	395	-6.58	20240103	355	3.94	20240102	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
41	20240115	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	28904723	79448	70.54	363	368	362	473	255	364	363.82	0.34	0	-7427	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.06	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
42	20240115	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-2	5	-0.55	21045050	57741	51.26	363	368	362	473	255	364	364.47	0.34	0	-6439	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	494	-17.24	1.06	12	0.04	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
43	20240115	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	17903270	49078	43.57	363	368	362	473	255	364	364.79	0.34	0	-5495	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.04	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
44	20240115	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	6004843	16472	14.62	363	368	363	473	255	364	364.55	0.34	0	-4330	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.01	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
45	20240115	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	1	2	0.27	911862	2512	2.23	363	365	363	473	255	364	363.00	0.34	0	-327	368	366	363	361	358	367	362	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.00	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		465846	N	N	0	N	00	N
46	20240112	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	40738753	112386	63.32	361	365	360	471	255	363	362.49	0.37	0	-38696	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	497	-17.33	1.06	12	0.08	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
47	20240112	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-2	5	-0.55	35615001	98281	55.37	361	365	360	471	255	363	362.38	0.37	0	-34501	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	492	-17.19	1.05	12	0.07	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	395	-8.61	20240103	355	1.69	20240102	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
48	20240112	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	34484125	95159	53.61	361	365	360	471	255	363	362.38	0.37	0	-31837	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	497	-17.33	1.06	12	0.07	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
49	20240112	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	33778571	93210	52.51	361	365	360	471	255	363	362.39	0.37	0	-30424	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.07	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
50	20240112	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	26694833	73628	41.48	361	365	360	471	255	363	362.56	0.37	0	-30422	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	497	-17.33	1.06	12	0.05	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
51	20240112	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	22810723	62935	35.46	361	365	360	471	255	363	362.45	0.37	0	-26714	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.05	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
52	20240112	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-1	5	-0.28	12795472	35398	19.94	361	364	360	471	255	363	361.47	0.37	0	-7456	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	494	-17.24	1.06	12	0.03	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
53	20240112	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	3667981	10142	5.71	361	364	361	471	255	363	361.66	0.37	0	-2020	367	364	362	359	357	364	359	682	108	500	260	1	1	136422450	497	-17.33	1.06	12	0.01	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		504542	N	N	0	N	00	N
54	20240111	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	64247271	177393	243.13	365	365	360	474	256	365	362.17	0.37	0	1997	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.13	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
55	20240111	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-4	5	-1.10	60717492	167645	229.77	365	365	360	474	256	365	362.18	0.37	0	2266	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	492	-17.19	1.05	12	0.12	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	395	-8.61	20240103	355	1.69	20240102	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
56	20240111	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	48786919	134600	184.48	365	365	361	474	256	365	362.46	0.37	0	6735	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.10	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
57	20240111	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	39732694	109644	150.28	365	365	361	474	256	365	362.38	0.37	0	7619	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.08	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
58	20240111	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-3	5	-0.82	31562716	87137	119.43	365	365	361	474	256	365	362.22	0.37	0	10920	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	494	-17.24	1.06	12	0.06	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
59	20240111	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	26222095	72403	99.24	365	365	361	474	256	365	362.17	0.37	0	10951	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.05	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
60	20240111	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	21387571	59055	80.94	365	365	361	474	256	365	362.16	0.37	0	11204	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.04	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
61	20240111	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	1983536	5465	7.49	365	365	362	474	256	365	362.95	0.37	0	-75	368	366	364	362	360	367	363	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.00	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		502545	N	N	0	N	00	N
62	20240110	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	26559642	72961	74.29	365	366	362	474	256	365	364.03	0.38	0	-13890	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.05	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
63	20240110	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	24420588	67074	68.30	365	366	362	474	256	365	364.08	0.38	0	-12606	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.05	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
64	20240110	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	19936950	54730	55.73	365	366	362	474	256	365	364.28	0.38	0	-12378	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.04	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
65	20240110	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-1	5	-0.27	18633109	51148	52.08	365	366	362	474	256	365	364.30	0.38	0	-9506	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	497	-17.33	1.06	12	0.04	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
66	20240110	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-1	5	-0.27	8841629	24263	24.71	365	366	362	474	256	365	364.41	0.38	0	-8828	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	497	-17.33	1.06	12	0.02	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
67	20240110	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	8637033	23701	24.13	365	366	362	474	256	365	364.42	0.38	0	-8828	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.02	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
68	20240110	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	7245062	19882	20.24	365	366	362	474	256	365	364.40	0.38	0	-8828	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.01	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
69	20240110	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	1	2	0.27	376681	1032	1.05	365	366	365	474	256	365	365.00	0.38	0	-620	371	367	363	359	355	366	358	682	109	500	260	1	1	136422450	499	-17.43	1.07	12	0.00	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		516435	N	N	0	N	00	N
70	20240109	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	35584290	98207	61.11	367	367	359	471	255	363	362.34	0.38	0	-2165	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	498	-17.38	1.06	12	0.07	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
71	20240109	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	29412732	81218	50.54	367	367	359	471	255	363	362.15	0.38	0	-1009	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.06	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
72	20240109	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	22539821	62285	38.76	367	367	359	471	255	363	361.88	0.38	0	-71	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.05	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
73	20240109	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	19340471	53492	33.29	367	367	359	471	255	363	361.56	0.38	0	1610	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.04	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
74	20240109	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	17821589	49322	30.69	367	367	359	471	255	363	361.33	0.38	0	3369	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	497	-17.33	1.06	12	0.04	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
75	20240109	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	16612498	46000	28.63	367	367	359	471	255	363	361.14	0.38	0	4240	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.03	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
76	20240109	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	14215352	39389	24.51	367	367	359	471	255	363	360.90	0.38	0	4625	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.03	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
77	20240109	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	7492532	20829	12.96	367	367	359	471	255	363	359.72	0.38	0	8502	369	365	363	359	357	365	359	682	108	500	260	1	1	136422450	495	-17.29	1.06	12	0.02	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518600	N	N	0	N	00	N
78	20240108	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-3	5	-0.82	58189818	160602	77.78	364	367	361	475	257	366	362.32	0.38	0	546	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.12	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
79	20240108	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-3	5	-0.82	51211867	141298	68.43	364	367	361	475	257	366	362.44	0.38	0	549	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.10	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
80	20240108	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-3	5	-0.82	30231359	83311	40.35	364	367	361	475	257	366	362.87	0.38	0	1591	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	495	-17.29	1.06	12	0.06	-21.00	343.00	518	20230321	-29.92	330	20230313	10.00	395	-8.10	20240103	355	2.25	20240102	518	-29.92	20230321	330	10.00	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
81	20240108	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-2	5	-0.55	26938706	74246	35.96	364	367	361	475	257	366	362.83	0.38	0	1591	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	497	-17.33	1.06	12	0.05	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
82	20240108	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-4	5	-1.09	26328577	72562	35.14	364	367	361	475	257	366	362.84	0.38	0	1591	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	494	-17.24	1.06	12	0.05	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
83	20240108	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	21097465	58127	28.15	364	367	362	475	257	366	362.95	0.38	0	1601	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	498	-17.38	1.06	12	0.04	-21.00	343.00	518	20230321	-29.54	330	20230313	10.61	395	-7.59	20240103	355	2.82	20240102	518	-29.54	20230321	330	10.61	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
84	20240108	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-2	5	-0.55	10787088	29683	14.38	364	367	362	475	257	366	363.41	0.38	0	1601	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	497	-17.33	1.06	12	0.02	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
85	20240108	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-2	5	-0.55	1352535	3717	1.80	364	367	363	475	257	366	363.88	0.38	0	1040	372	368	365	361	358	371	364	682	109	500	260	1	1	136422450	497	-17.33	1.06	12	0.00	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		518054	N	N	0	N	00	N
86	20240105	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	75178389	206478	42.58	364	369	362	478	258	368	364.10	0.38	0	-6248	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	499	-17.43	1.07	12	0.15	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
87	20240105	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-6	5	-1.63	72459607	199025	41.04	364	369	362	478	258	368	364.07	0.38	0	-2094	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	494	-17.24	1.06	12	0.15	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
88	20240105	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-4	5	-1.09	65728351	180472	37.21	364	369	363	478	258	368	364.20	0.38	0	1455	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	497	-17.33	1.06	12	0.13	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
89	20240105	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-1	5	-0.27	48079896	132004	27.22	364	369	363	478	258	368	364.23	0.38	0	5706	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	501	-17.48	1.07	12	0.10	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
90	20240105	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	0	3	0.00	46455664	127566	26.30	364	369	363	478	258	368	364.17	0.38	0	7350	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	502	-17.52	1.07	12	0.09	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	395	-6.84	20240103	355	3.66	20240102	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
91	20240105	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-2	5	-0.54	42139125	115750	23.87	364	369	363	478	258	368	364.05	0.38	0	7350	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	499	-17.43	1.07	12	0.08	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
92	20240105	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-4	5	-1.09	31716303	87147	17.97	364	369	363	478	258	368	363.94	0.38	0	7350	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	497	-17.33	1.06	12	0.06	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
93	20240105	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-1	5	-0.27	14756538	40520	8.36	364	369	363	478	258	368	364.18	0.38	0	3571	379	373	368	362	357	376	365	682	110	500	260	1	1	136422450	501	-17.48	1.07	12	0.03	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		524302	N	N	0	N	00	N
94	20240104	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	1	2	0.27	178210633	484965	18.58	363	374	363	477	257	367	367.47	0.40	0	-24090	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	502	-17.52	1.07	12	0.36	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	395	-6.84	20240103	355	3.66	20240102	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
95	20240104	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	2	2	0.54	166522625	453165	17.36	363	374	363	477	257	367	367.47	0.40	0	-23443	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	503	-17.57	1.08	12	0.33	-21.00	343.00	518	20230321	-28.76	330	20230313	11.82	395	-6.58	20240103	355	3.94	20240102	518	-28.76	20230321	330	11.82	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
96	20240104	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	0	3	0.00	141597772	385427	14.77	363	374	363	477	257	367	367.38	0.40	0	-18838	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	501	-17.48	1.07	12	0.28	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
97	20240104	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	1	2	0.27	128248252	349138	13.38	363	374	363	477	257	367	367.33	0.40	0	-18838	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	502	-17.52	1.07	12	0.26	-21.00	343.00	518	20230321	-28.96	330	20230313	11.52	395	-6.84	20240103	355	3.66	20240102	518	-28.96	20230321	330	11.52	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
98	20240104	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-1	5	-0.27	116896885	318162	12.19	363	374	363	477	257	367	367.41	0.40	0	-16927	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	499	-17.43	1.07	12	0.23	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
99	20240104	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-1	5	-0.27	88591996	241160	9.24	363	374	363	477	257	367	367.36	0.40	0	-24733	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	499	-17.43	1.07	12	0.18	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
100	20240104	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	0	3	0.00	36846916	100965	3.87	363	369	363	477	257	367	364.95	0.40	0	361	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	501	-17.48	1.07	12	0.07	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
101	20240104	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-3	5	-0.82	9930207	27280	1.05	363	369	363	477	257	367	364.01	0.40	0	3283	411	388	372	349	333	400	361	682	110	500	260	1	1	136422450	497	-17.33	1.06	12	0.02	-21.00	343.00	518	20230321	-29.73	330	20230313	10.30	395	-7.85	20240103	355	2.54	20240102	518	-29.73	20230321	330	10.30	20230313	0.00	N	051780	500	682 억		547857	N	N	0	N	00	N
102	20240103	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	10	2	2.80	967824790	2606643	1642.09	356	395	356	464	250	357	371.29	0.48	0	-107639	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	501	-17.48	1.07	12	1.91	-21.00	343.00	518	20230321	-29.15	330	20230313	11.21	395	-7.09	20240103	355	3.38	20240102	518	-29.15	20230321	330	11.21	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
103	20240103	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	9	2	2.52	920783435	2478128	1561.13	356	395	356	464	250	357	371.56	0.48	0	-122507	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	499	-17.43	1.07	12	1.82	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
104	20240103	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	5	2	1.40	879489588	2364769	1489.72	356	395	356	464	250	357	371.91	0.48	0	-118363	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	494	-17.24	1.06	12	1.73	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
105	20240103	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	5	2	1.40	869143967	2336241	1471.75	356	395	356	464	250	357	372.03	0.48	0	-117940	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	494	-17.24	1.06	12	1.71	-21.00	343.00	518	20230321	-30.12	330	20230313	9.70	395	-8.35	20240103	355	1.97	20240102	518	-30.12	20230321	330	9.70	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
106	20240103	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	4	2	1.12	809063243	2169791	1366.89	356	395	356	464	250	357	372.88	0.48	0	-118729	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	492	-17.19	1.05	12	1.59	-21.00	343.00	518	20230321	-30.31	330	20230313	9.39	395	-8.61	20240103	355	1.69	20240102	518	-30.31	20230321	330	9.39	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
107	20240103	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	9	2	2.52	586158045	1555668	980.02	356	395	356	464	250	357	376.79	0.48	0	-127796	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	499	-17.43	1.07	12	1.14	-21.00	343.00	518	20230321	-29.34	330	20230313	10.91	395	-7.34	20240103	355	3.10	20240102	518	-29.34	20230321	330	10.91	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
108	20240103	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	2	2	0.56	14711133	41046	25.86	356	364	356	464	250	357	358.41	0.48	0	13420	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	490	-17.10	1.05	12	0.03	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	364	-1.37	20240103	355	1.13	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
109	20240103	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	3	2	0.84	8343447	23381	14.73	356	362	356	464	250	357	356.85	0.48	0	14216	363	359	357	353	351	362	356	682	107	500	250	1	1	136422450	491	-17.14	1.05	12	0.02	-21.00	343.00	518	20230321	-30.50	330	20230313	9.09	362	-0.55	20240103	355	1.41	20240102	518	-30.50	20230321	330	9.09	20230313	0.00	N	051780	500	682 억		656031	N	N	0	N	00	N
110	20240102	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	1	2	0.28	52817052	147739	121.49	356	361	355	462	250	356	357.50	0.47	0	18293	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	487	-17.00	1.04	12	0.11	-21.00	343.00	518	20230321	-31.08	330	20230313	8.18	361	-1.11	20240102	355	0.56	20240102	518	-31.08	20230321	330	8.18	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
111	20240102	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	3	2	0.84	43027249	120318	98.94	356	361	355	462	250	356	357.61	0.47	0	18293	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	490	-17.10	1.05	12	0.09	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	361	-0.55	20240102	355	1.13	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
112	20240102	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	3	2	0.84	37306658	104353	85.82	356	361	355	462	250	356	357.50	0.47	0	18262	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	490	-17.10	1.05	12	0.08	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	361	-0.55	20240102	355	1.13	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
113	20240102	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	3	2	0.84	35171942	98416	80.93	356	361	355	462	250	356	357.38	0.47	0	18321	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	490	-17.10	1.05	12	0.07	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	361	-0.55	20240102	355	1.13	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
114	20240102	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	26448270	74147	60.98	356	360	355	462	250	356	356.70	0.47	0	18321	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	486	-16.95	1.04	12	0.05	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	360	-1.11	20240102	355	0.28	20240102	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
115	20240102	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	3	2	0.84	8670681	24229	19.93	356	360	356	462	250	356	357.86	0.47	0	-465	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	490	-17.10	1.05	12	0.02	-21.00	343.00	518	20230321	-30.69	330	20230313	8.79	360	-0.28	20240102	356	0.84	20240102	518	-30.69	20230321	330	8.79	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
116	20240102	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	2	2	0.56	1550026	4354	3.58	356	358	356	462	250	356	356.00	0.47	0	-451	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	488	-17.05	1.04	12	0.00	-21.00	343.00	518	20230321	-30.89	330	20230313	8.48	358	0.00	20240102	356	0.56	20240102	518	-30.89	20230321	330	8.48	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N
117	20240102	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	0	3	0.00	0	0	0.00	0	0	0	462	250	356	0.00	0.47	0	0	361	358	357	354	353	358	354	682	106	500	250	1	1	136422450	486	-16.95	1.04	12	0.00	-21.00	343.00	518	20230321	-31.27	330	20230313	7.88	0	0.00	0	0	0.00	0	518	-31.27	20230321	330	7.88	20230313	0.00	N	051780	500	682 억		637765	N	N	0	N	00	N