KissMeData/032940/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	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	0	3	0.00	8777520	2443	23.40	3600	3610	3575	4685	2525	3605	3592.93	1.98	0	-370	3661	3632	3611	3582	3561	3622	3572	91	1080	500	2520	5	1	18193230	656	1.72	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.51	N	032940	500	90 억		360713	N	N	0	N	00	N
3	20240123	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-5	5	-0.14	4619940	1288	12.34	3600	3610	3575	4685	2525	3605	3586.91	1.98	0	-81	3661	3632	3611	3582	3561	3622	3572	91	1080	500	2520	5	1	18193230	655	1.71	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.51	N	032940	500	90 억		360713	N	N	0	N	00	N
4	20240123	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-20	5	-0.55	4292240	1197	11.47	3600	3610	3575	4685	2525	3605	3585.83	1.98	0	-53	3661	3632	3611	3582	3561	3622	3572	91	1080	500	2520	5	1	18193230	652	1.71	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.65	3090	20231020	16.02	3725	-3.76	20240102	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	0.51	N	032940	500	90 억		360713	N	N	0	N	00	N
5	20240123	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	0	3	0.00	7205	2	0.02	3600	3605	3600	4685	2525	3605	3602.50	1.98	0	0	3661	3632	3611	3582	3561	3622	3572	91	1080	500	2520	5	1	18193230	656	1.72	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.51	N	032940	500	90 억		360713	N	N	0	N	00	N
6	20240119	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	10	2	0.28	39497905	10956	109.60	3625	3625	3585	4685	2525	3605	3605.14	2.00	0	-1455	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	658	1.72	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.01	3090	20231020	16.99	3725	-2.95	20240102	3405	6.17	20240112	4635	-22.01	20230615	3090	16.99	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
7	20240119	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-5	5	-0.14	38970160	10810	108.14	3625	3625	3585	4685	2525	3605	3605.01	2.00	0	-1376	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	655	1.71	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
8	20240119	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-5	5	-0.14	37785750	10481	104.85	3625	3625	3585	4685	2525	3605	3605.17	2.00	0	-1098	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	655	1.71	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
9	20240119	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	5	2	0.14	35607660	9876	98.80	3625	3625	3585	4685	2525	3605	3605.47	2.00	0	-1095	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	657	1.72	0.26	12	0.05	2102.00	13943.00	4635	20230615	-22.11	3090	20231020	16.83	3725	-3.09	20240102	3405	6.02	20240112	4635	-22.11	20230615	3090	16.83	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
10	20240119	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-5	5	-0.14	34563640	9586	95.90	3625	3625	3585	4685	2525	3605	3605.64	2.00	0	-1093	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	655	1.71	0.26	12	0.05	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
11	20240119	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	5	2	0.14	19452825	5389	53.91	3625	3625	3585	4685	2525	3605	3609.73	2.00	0	-1033	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	657	1.72	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.11	3090	20231020	16.83	3725	-3.09	20240102	3405	6.02	20240112	4635	-22.11	20230615	3090	16.83	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
12	20240119	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	15	2	0.42	8978980	2489	24.90	3625	3625	3585	4685	2525	3605	3607.46	2.00	0	-824	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	659	1.72	0.26	12	0.01	2102.00	13943.00	4635	20230615	-21.90	3090	20231020	17.15	3725	-2.82	20240102	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
13	20240119	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	15	2	0.42	1911400	528	5.28	3625	3625	3605	4685	2525	3605	3620.08	2.00	0	-508	3668	3636	3583	3551	3498	3652	3567	91	1080	500	2520	5	1	18193230	659	1.72	0.26	12	0.00	2102.00	13943.00	4635	20230615	-21.90	3090	20231020	17.15	3725	-2.82	20240102	3405	6.31	20240112	4635	-21.90	20230615	3090	17.15	20231020	0.52	N	032940	500	90 억		364515	N	N	0	N	00	N
14	20240118	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	20	2	0.56	35627105	9996	49.43	3585	3615	3530	4660	2510	3585	3564.14	2.01	0	-526	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	656	1.72	0.26	12	0.05	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
15	20240118	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-15	5	-0.42	33528230	9413	46.55	3585	3615	3530	4660	2510	3585	3561.91	2.01	0	-440	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	649	1.70	0.26	12	0.05	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3405	4.85	20240112	4635	-22.98	20230615	3090	15.53	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
16	20240118	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	-25	5	-0.70	26381280	7406	36.62	3585	3615	3530	4660	2510	3585	3562.15	2.01	0	-526	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	648	1.69	0.26	12	0.04	2102.00	13943.00	4635	20230615	-23.19	3090	20231020	15.21	3725	-4.43	20240102	3405	4.55	20240112	4635	-23.19	20230615	3090	15.21	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
17	20240118	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	5	2	0.14	24097710	6767	33.46	3585	3615	3530	4660	2510	3585	3561.06	2.01	0	-248	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	653	1.71	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3405	5.43	20240112	4635	-22.55	20230615	3090	16.18	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
18	20240118	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-15	5	-0.42	24018540	6745	33.35	3585	3615	3530	4660	2510	3585	3560.94	2.01	0	-248	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	649	1.70	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3405	4.85	20240112	4635	-22.98	20230615	3090	15.53	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
19	20240118	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-20	5	-0.56	18940295	5333	26.37	3585	3585	3530	4660	2510	3585	3551.53	2.01	0	416	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	649	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-23.09	3090	20231020	15.37	3725	-4.30	20240102	3405	4.70	20240112	4635	-23.09	20230615	3090	15.37	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
20	20240118	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-20	5	-0.56	11296975	3189	15.77	3585	3585	3530	4660	2510	3585	3542.48	2.01	0	417	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	649	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-23.09	3090	20231020	15.37	3725	-4.30	20240102	3405	4.70	20240112	4635	-23.09	20230615	3090	15.37	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
21	20240118	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	0	3	0.00	32265	9	0.04	3585	3585	3585	4660	2510	3585	3585.00	2.01	0	-1	3675	3630	3575	3530	3475	3602	3502	91	1075	500	2500	5	1	18193230	652	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.65	3090	20231020	16.02	3725	-3.76	20240102	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	0.55	N	032940	500	90 억		365041	N	N	0	N	00	N
22	20240117	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-15	5	-0.42	71697995	20222	114.75	3595	3620	3520	4680	2520	3600	3545.54	2.01	0	-1466	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	652	1.71	0.26	12	0.11	2102.00	13943.00	4635	20230615	-22.65	3090	20231020	16.02	3725	-3.76	20240102	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
23	20240117	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-50	5	-1.39	66077660	18645	105.81	3595	3620	3520	4680	2520	3600	3543.99	2.01	0	-1488	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	646	1.69	0.25	12	0.10	2102.00	13943.00	4635	20230615	-23.41	3090	20231020	14.89	3725	-4.70	20240102	3405	4.26	20240112	4635	-23.41	20230615	3090	14.89	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
24	20240117	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	-55	5	-1.53	55281035	15588	88.46	3595	3620	3520	4680	2520	3600	3546.38	2.01	0	-1146	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	645	1.69	0.25	12	0.09	2102.00	13943.00	4635	20230615	-23.52	3090	20231020	14.72	3725	-4.83	20240102	3405	4.11	20240112	4635	-23.52	20230615	3090	14.72	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
25	20240117	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-50	5	-1.39	35471710	9984	56.66	3595	3620	3535	4680	2520	3600	3552.86	2.01	0	-1126	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	646	1.69	0.25	12	0.05	2102.00	13943.00	4635	20230615	-23.41	3090	20231020	14.89	3725	-4.70	20240102	3405	4.26	20240112	4635	-23.41	20230615	3090	14.89	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
26	20240117	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-45	5	-1.25	28072595	7900	44.83	3595	3620	3535	4680	2520	3600	3553.49	2.01	0	-1123	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	647	1.69	0.25	12	0.04	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
27	20240117	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-45	5	-1.25	19347015	5444	30.89	3595	3620	3535	4680	2520	3600	3553.82	2.01	0	-858	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	647	1.69	0.25	12	0.03	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
28	20240117	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-45	5	-1.25	4513855	1267	7.19	3595	3620	3535	4680	2520	3600	3562.63	2.01	0	-237	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	647	1.69	0.25	12	0.01	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
29	20240117	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	107855	30	0.17	3595	3600	3595	4680	2520	3600	3595.17	2.01	0	-4	3686	3642	3576	3532	3466	3665	3555	91	1080	500	2520	5	1	18193230	655	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.55	N	032940	500	90 억		366508	N	N	0	N	00	N
30	20240116	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	45	2	1.27	63359355	17622	60.91	3555	3620	3510	4620	2490	3555	3595.46	2.02	0	-849	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	655	1.71	0.26	12	0.10	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3405	5.73	20240112	4635	-22.33	20230615	3090	16.50	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
31	20240116	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	25	2	0.70	58382420	16239	56.13	3555	3620	3510	4620	2490	3555	3595.20	2.02	0	-845	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	651	1.70	0.26	12	0.09	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3405	5.14	20240112	4635	-22.76	20230615	3090	15.86	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
32	20240116	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	50	2	1.41	53058335	14756	51.00	3555	3620	3510	4620	2490	3555	3595.71	2.02	0	-844	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	656	1.72	0.26	12	0.08	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
33	20240116	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	25	2	0.70	52425235	14580	50.39	3555	3620	3510	4620	2490	3555	3595.70	2.02	0	-844	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	651	1.70	0.26	12	0.08	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3405	5.14	20240112	4635	-22.76	20230615	3090	15.86	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
34	20240116	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	30	2	0.84	48339305	13444	46.47	3555	3620	3510	4620	2490	3555	3595.60	2.02	0	-885	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	652	1.71	0.26	12	0.07	2102.00	13943.00	4635	20230615	-22.65	3090	20231020	16.02	3725	-3.76	20240102	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
35	20240116	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	30	2	0.84	40694480	11316	39.11	3555	3620	3510	4620	2490	3555	3596.19	2.02	0	-902	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	652	1.71	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.65	3090	20231020	16.02	3725	-3.76	20240102	3405	5.29	20240112	4635	-22.65	20230615	3090	16.02	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
36	20240116	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3510	-45	5	-1.27	4965725	1406	4.86	3555	3590	3510	4620	2490	3555	3531.81	2.02	0	-363	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	639	1.67	0.25	12	0.01	2102.00	13943.00	4635	20230615	-24.27	3090	20231020	13.59	3725	-5.77	20240102	3405	3.08	20240112	4635	-24.27	20230615	3090	13.59	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
37	20240116	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	0	3	0.00	1162485	327	1.13	3555	3555	3555	4620	2490	3555	3555.00	2.02	0	-42	3655	3605	3570	3520	3485	3597	3512	91	1065	500	2480	5	1	18193230	647	1.69	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	0.49	N	032940	500	90 억		367356	N	N	0	N	00	N
38	20240115	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-50	5	-1.39	104033120	28933	67.74	3555	3620	3535	4685	2525	3605	3595.64	2.02	0	337	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	647	1.69	0.25	12	0.16	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3405	4.41	20240112	4635	-23.30	20230615	3090	15.05	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
39	20240115	150410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-10	5	-0.28	95700660	26594	62.27	3555	3620	3535	4685	2525	3605	3598.57	2.02	0	333	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	654	1.71	0.26	12	0.15	2102.00	13943.00	4635	20230615	-22.44	3090	20231020	16.34	3725	-3.49	20240102	3405	5.58	20240112	4635	-22.44	20230615	3090	16.34	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
40	20240115	140411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-25	5	-0.69	84090935	23336	54.64	3555	3620	3555	4685	2525	3605	3603.48	2.02	0	576	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	651	1.70	0.26	12	0.13	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3405	5.14	20240112	4635	-22.76	20230615	3090	15.86	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
41	20240115	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-15	5	-0.42	82362740	22852	53.51	3555	3620	3555	4685	2525	3605	3604.18	2.02	0	576	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	653	1.71	0.26	12	0.13	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3405	5.43	20240112	4635	-22.55	20230615	3090	16.18	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
42	20240115	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-25	5	-0.69	75550575	20961	49.08	3555	3620	3555	4685	2525	3605	3604.34	2.02	0	748	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	651	1.70	0.26	12	0.12	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3405	5.14	20240112	4635	-22.76	20230615	3090	15.86	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
43	20240115	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	0	3	0.00	61638915	17087	40.01	3555	3620	3555	4685	2525	3605	3607.36	2.02	0	700	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	656	1.72	0.26	12	0.09	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
44	20240115	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	0	3	0.00	59936780	16615	38.90	3555	3620	3555	4685	2525	3605	3607.40	2.02	0	689	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	656	1.72	0.26	12	0.09	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
45	20240115	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-15	5	-0.42	700070	196	0.46	3555	3595	3555	4685	2525	3605	3558.83	2.02	0	-23	3805	3705	3555	3455	3305	3755	3505	91	1080	500	2520	5	1	18193230	653	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3405	5.43	20240112	4635	-22.55	20230615	3090	16.18	20231020	0.49	N	032940	500	90 억		366966	N	N	0	N	00	N
46	20240112	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	20	2	0.56	149494915	42696	406.09	3585	3655	3405	4660	2510	3585	3501.32	2.01	0	1342	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	656	1.72	0.26	12	0.23	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3405	5.87	20240112	4635	-22.22	20230615	3090	16.67	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
47	20240112	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-10	5	-0.28	143376630	40993	389.89	3585	3655	3405	4660	2510	3585	3497.59	2.01	0	1850	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	650	1.70	0.26	12	0.23	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3405	4.99	20240112	4635	-22.87	20230615	3090	15.70	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
48	20240112	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3495	-90	5	-2.51	64840245	18363	174.65	3585	3655	3485	4660	2510	3585	3531.03	2.01	0	572	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	636	1.66	0.25	12	0.10	2102.00	13943.00	4635	20230615	-24.60	3090	20231020	13.11	3725	-6.17	20240102	3485	0.29	20240112	4635	-24.60	20230615	3090	13.11	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
49	20240112	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-10	5	-0.28	15952680	4464	42.46	3585	3655	3540	4660	2510	3585	3573.63	2.01	0	-677	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	650	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3525	1.42	20240108	4635	-22.87	20230615	3090	15.70	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
50	20240112	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-10	5	-0.28	13572885	3799	36.13	3585	3655	3540	4660	2510	3585	3572.75	2.01	0	-505	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	650	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3525	1.42	20240108	4635	-22.87	20230615	3090	15.70	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
51	20240112	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-20	5	-0.56	9637905	2697	25.65	3585	3655	3540	4660	2510	3585	3573.57	2.01	0	-500	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	649	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-23.09	3090	20231020	15.37	3725	-4.30	20240102	3525	1.13	20240108	4635	-23.09	20230615	3090	15.37	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
52	20240112	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-5	5	-0.14	5340510	1493	14.20	3585	3655	3540	4660	2510	3585	3577.03	2.01	0	-500	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	651	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3525	1.56	20240108	4635	-22.76	20230615	3090	15.86	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
53	20240112	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	-30	5	-0.84	537900	149	1.42	3585	3655	3540	4660	2510	3585	3610.07	2.01	0	5	3701	3642	3596	3537	3491	3637	3532	91	1075	500	2500	5	1	18193230	647	1.69	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3525	0.85	20240108	4635	-23.30	20230615	3090	15.05	20231020	0.51	N	032940	500	90 억		365656	N	N	0	N	00	N
54	20240111	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-5	5	-0.14	37763235	10514	165.94	3585	3655	3550	4665	2515	3590	3591.71	2.01	0	-36	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	652	1.71	0.26	12	0.06	2102.00	13943.00	4635	20230615	-22.65	3090	20231020	16.02	3725	-3.76	20240102	3525	1.70	20240108	4635	-22.65	20230615	3090	16.02	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
55	20240111	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	5	2	0.14	32043480	8917	140.74	3585	3655	3550	4665	2515	3590	3593.53	2.01	0	149	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	654	1.71	0.26	12	0.05	2102.00	13943.00	4635	20230615	-22.44	3090	20231020	16.34	3725	-3.49	20240102	3525	1.99	20240108	4635	-22.44	20230615	3090	16.34	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
56	20240111	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	10	2	0.28	31640755	8805	138.97	3585	3655	3550	4665	2515	3590	3593.50	2.01	0	149	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	655	1.71	0.26	12	0.05	2102.00	13943.00	4635	20230615	-22.33	3090	20231020	16.50	3725	-3.36	20240102	3525	2.13	20240108	4635	-22.33	20230615	3090	16.50	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
57	20240111	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-25	5	-0.70	11506585	3228	50.95	3585	3585	3550	4665	2515	3590	3564.62	2.01	0	-253	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	649	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-23.09	3090	20231020	15.37	3725	-4.30	20240102	3525	1.13	20240108	4635	-23.09	20230615	3090	15.37	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
58	20240111	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-10	5	-0.28	9364805	2628	41.48	3585	3585	3550	4665	2515	3590	3563.47	2.01	0	-253	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	651	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3525	1.56	20240108	4635	-22.76	20230615	3090	15.86	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
59	20240111	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-15	5	-0.42	9343325	2622	41.38	3585	3585	3550	4665	2515	3590	3563.43	2.01	0	-253	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	650	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3525	1.42	20240108	4635	-22.87	20230615	3090	15.70	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
60	20240111	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-20	5	-0.56	7486310	2103	33.19	3585	3585	3550	4665	2515	3590	3559.82	2.01	0	-103	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	649	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3525	1.28	20240108	4635	-22.98	20230615	3090	15.53	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
61	20240111	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-20	5	-0.56	472960	132	2.08	3585	3585	3570	4665	2515	3590	3583.03	2.01	0	-23	3640	3615	3585	3560	3530	3600	3545	91	1075	500	2510	5	1	18193230	649	1.70	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3525	1.28	20240108	4635	-22.98	20230615	3090	15.53	20231020	0.51	N	032940	500	90 억		365692	N	N	0	N	00	N
62	20240110	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-20	5	-0.55	22642365	6336	102.42	3610	3610	3555	4690	2530	3610	3573.59	2.01	0	126	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	653	1.71	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3525	1.84	20240108	4635	-22.55	20230615	3090	16.18	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
63	20240110	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-20	5	-0.55	14559955	4071	65.81	3610	3610	3555	4690	2530	3610	3576.51	2.01	0	143	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	653	1.71	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3525	1.84	20240108	4635	-22.55	20230615	3090	16.18	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
64	20240110	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-35	5	-0.97	13182170	3687	59.60	3610	3610	3555	4690	2530	3610	3575.31	2.01	0	143	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	650	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3525	1.42	20240108	4635	-22.87	20230615	3090	15.70	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
65	20240110	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-35	5	-0.97	11657250	3260	52.70	3610	3610	3555	4690	2530	3610	3575.84	2.01	0	143	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	650	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3525	1.42	20240108	4635	-22.87	20230615	3090	15.70	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
66	20240110	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-30	5	-0.83	7922570	2215	35.81	3610	3610	3555	4690	2530	3610	3576.78	2.01	0	203	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	651	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3525	1.56	20240108	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
67	20240110	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-30	5	-0.83	4298110	1203	19.45	3610	3610	3555	4690	2530	3610	3572.83	2.01	0	206	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	651	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3525	1.56	20240108	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
68	20240110	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-30	5	-0.83	2846355	796	12.87	3610	3610	3560	4690	2530	3610	3575.82	2.01	0	113	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	651	1.70	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3525	1.56	20240108	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
69	20240110	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	0	3	0.00	176890	49	0.79	3610	3610	3610	4690	2530	3610	3610.00	2.01	0	0	3653	3631	3588	3566	3523	3642	3577	91	1080	500	2520	5	1	18193230	657	1.72	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.11	3090	20231020	16.83	3725	-3.09	20240102	3525	2.41	20240108	4635	-22.11	20230615	3090	16.83	20231020	0.50	N	032940	500	90 억		365846	N	N	0	N	00	N
70	20240109	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	70	2	1.98	22005240	6186	26.33	3610	3610	3545	4600	2480	3540	3557.26	2.01	0	739	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	657	1.72	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.11	3090	20231020	16.83	3725	-3.09	20240102	3525	2.41	20240108	4635	-22.11	20230615	3090	16.83	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
71	20240109	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	35	2	0.99	20406005	5740	24.43	3610	3610	3545	4600	2480	3540	3555.05	2.01	0	585	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	650	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3525	1.42	20240108	4635	-22.87	20230615	3090	15.70	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
72	20240109	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	15	2	0.42	14694015	4135	17.60	3610	3610	3545	4600	2480	3540	3553.57	2.01	0	379	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	647	1.69	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3525	0.85	20240108	4635	-23.30	20230615	3090	15.05	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
73	20240109	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3555	15	2	0.42	13976650	3933	16.74	3610	3610	3545	4600	2480	3540	3553.69	2.01	0	379	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	647	1.69	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.30	3090	20231020	15.05	3725	-4.56	20240102	3525	0.85	20240108	4635	-23.30	20230615	3090	15.05	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
74	20240109	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	10	2	0.28	13760025	3872	16.48	3610	3610	3545	4600	2480	3540	3553.73	2.01	0	350	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	646	1.69	0.25	12	0.02	2102.00	13943.00	4635	20230615	-23.41	3090	20231020	14.89	3725	-4.70	20240102	3525	0.71	20240108	4635	-23.41	20230615	3090	14.89	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
75	20240109	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	30	2	0.85	11851215	3335	14.19	3610	3610	3545	4600	2480	3540	3553.59	2.01	0	279	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	649	1.70	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3525	1.28	20240108	4635	-22.98	20230615	3090	15.53	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
76	20240109	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	20	2	0.56	11035225	3106	13.22	3610	3610	3545	4600	2480	3540	3552.87	2.01	0	293	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	648	1.69	0.26	12	0.02	2102.00	13943.00	4635	20230615	-23.19	3090	20231020	15.21	3725	-4.43	20240102	3525	0.99	20240108	4635	-23.19	20230615	3090	15.21	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
77	20240109	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3545	5	2	0.14	965765	271	1.15	3610	3610	3545	4600	2480	3540	3563.71	2.01	0	0	3710	3625	3575	3490	3440	3607	3472	91	1060	500	2470	5	1	18193230	645	1.69	0.25	12	0.00	2102.00	13943.00	4635	20230615	-23.52	3090	20231020	14.72	3725	-4.83	20240102	3525	0.57	20240108	4635	-23.52	20230615	3090	14.72	20231020	0.49	N	032940	500	90 억		365008	N	N	0	N	00	N
78	20240108	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-30	5	-0.84	83458235	23498	287.93	3540	3660	3525	4640	2500	3570	3551.70	2.01	0	-1334	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	644	1.68	0.25	12	0.13	2102.00	13943.00	4635	20230615	-23.62	3090	20231020	14.56	3725	-4.97	20240102	3525	0.43	20240108	4635	-23.62	20230615	3090	14.56	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
79	20240108	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-30	5	-0.84	80714785	22723	278.43	3540	3660	3525	4640	2500	3570	3552.10	2.01	0	-1328	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	644	1.68	0.25	12	0.12	2102.00	13943.00	4635	20230615	-23.62	3090	20231020	14.56	3725	-4.97	20240102	3525	0.43	20240108	4635	-23.62	20230615	3090	14.56	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
80	20240108	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3540	-30	5	-0.84	69868555	19656	240.85	3540	3660	3535	4640	2500	3570	3554.55	2.01	0	-779	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	644	1.68	0.25	12	0.11	2102.00	13943.00	4635	20230615	-23.62	3090	20231020	14.56	3725	-4.97	20240102	3535	0.14	20240108	4635	-23.62	20230615	3090	14.56	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
81	20240108	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3550	-20	5	-0.56	36910420	10354	126.87	3540	3660	3540	4640	2500	3570	3564.84	2.01	0	-534	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	646	1.69	0.25	12	0.06	2102.00	13943.00	4635	20230615	-23.41	3090	20231020	14.89	3725	-4.70	20240102	3540	0.28	20240108	4635	-23.41	20230615	3090	14.89	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
82	20240108	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	0	3	0.00	27204930	7623	93.41	3540	3660	3540	4640	2500	3570	3568.79	2.01	0	-327	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	649	1.70	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3540	0.85	20240108	4635	-22.98	20230615	3090	15.53	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
83	20240108	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-5	5	-0.14	20412185	5718	70.06	3540	3660	3540	4640	2500	3570	3569.81	2.01	0	-327	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	649	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-23.09	3090	20231020	15.37	3725	-4.30	20240102	3540	0.71	20240108	4635	-23.09	20230615	3090	15.37	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
84	20240108	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	10	2	0.28	4139690	1158	14.19	3540	3660	3540	4640	2500	3570	3574.94	2.01	0	-323	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	651	1.70	0.26	12	0.01	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3540	1.13	20240108	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
85	20240108	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	-5	5	-0.14	968080	272	3.33	3540	3565	3540	4640	2500	3570	3558.30	2.01	0	-13	3626	3597	3576	3547	3526	3587	3537	91	1070	500	2490	5	1	18193230	649	1.70	0.26	12	0.00	2102.00	13943.00	4635	20230615	-23.09	3090	20231020	15.37	3725	-4.30	20240102	3540	0.71	20240108	4635	-23.09	20230615	3090	15.37	20231020	0.50	N	032940	500	90 억		366342	N	N	0	N	00	N
86	20240105	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3570	-20	5	-0.56	28135320	7850	100.47	3590	3605	3555	4665	2515	3590	3583.68	2.01	0	-199	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	649	1.70	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.98	3090	20231020	15.53	3725	-4.16	20240102	3555	0.42	20240105	4635	-22.98	20230615	3090	15.53	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
87	20240105	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-15	5	-0.42	26932130	7513	96.16	3590	3605	3555	4665	2515	3590	3584.33	2.01	0	-166	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	650	1.70	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3555	0.56	20240105	4635	-22.87	20230615	3090	15.70	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
88	20240105	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-10	5	-0.28	23534520	6560	83.96	3590	3605	3570	4665	2515	3590	3587.36	2.01	0	-162	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	651	1.70	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3570	0.28	20240105	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
89	20240105	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-10	5	-0.28	21427240	5970	76.41	3590	3605	3575	4665	2515	3590	3589.07	2.01	0	-162	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	651	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3570	0.28	20240104	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
90	20240105	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-10	5	-0.28	18859360	5252	67.22	3590	3605	3575	4665	2515	3590	3590.99	2.01	0	-161	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	651	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3570	0.28	20240104	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
91	20240105	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-10	5	-0.28	17989435	5009	64.11	3590	3605	3580	4665	2515	3590	3591.60	2.01	0	-159	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	651	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.76	3090	20231020	15.86	3725	-3.89	20240102	3570	0.28	20240104	4635	-22.76	20230615	3090	15.86	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
92	20240105	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	0	3	0.00	14592005	4062	51.99	3590	3605	3580	4665	2515	3590	3592.68	2.01	0	-159	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	653	1.71	0.26	12	0.02	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3570	0.56	20240104	4635	-22.55	20230615	3090	16.18	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
93	20240105	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	0	3	0.00	2042710	569	7.28	3590	3590	3590	4665	2515	3590	3590.00	2.01	0	0	3683	3636	3603	3556	3523	3620	3540	91	1075	500	2510	5	1	18193230	653	1.71	0.26	12	0.00	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3570	0.56	20240104	4635	-22.55	20230615	3090	16.18	20231020	0.50	N	032940	500	90 억		366541	N	N	0	N	00	N
94	20240104	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-40	5	-1.10	28141630	7813	32.78	3650	3650	3570	4715	2545	3630	3601.90	2.02	0	-1842	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	653	1.71	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.55	3090	20231020	16.18	3725	-3.62	20240102	3570	0.56	20240104	4635	-22.55	20230615	3090	16.18	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
95	20240104	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-35	5	-0.96	26244085	7284	30.56	3650	3650	3570	4715	2545	3630	3602.98	2.02	0	-1845	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	654	1.71	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.44	3090	20231020	16.34	3725	-3.49	20240102	3570	0.70	20240104	4635	-22.44	20230615	3090	16.34	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
96	20240104	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-35	5	-0.96	25845080	7173	30.09	3650	3650	3570	4715	2545	3630	3603.11	2.02	0	-1845	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	654	1.71	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.44	3090	20231020	16.34	3725	-3.49	20240102	3570	0.70	20240104	4635	-22.44	20230615	3090	16.34	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
97	20240104	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-35	5	-0.96	25733635	7142	29.96	3650	3650	3570	4715	2545	3630	3603.14	2.02	0	-1845	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	654	1.71	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.44	3090	20231020	16.34	3725	-3.49	20240102	3570	0.70	20240104	4635	-22.44	20230615	3090	16.34	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
98	20240104	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-25	5	-0.69	25069295	6957	29.18	3650	3650	3570	4715	2545	3630	3603.46	2.02	0	-1843	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	656	1.72	0.26	12	0.04	2102.00	13943.00	4635	20230615	-22.22	3090	20231020	16.67	3725	-3.22	20240102	3570	0.98	20240104	4635	-22.22	20230615	3090	16.67	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
99	20240104	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3575	-55	5	-1.52	21324930	5912	24.80	3650	3650	3570	4715	2545	3630	3607.06	2.02	0	-1834	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	650	1.70	0.26	12	0.03	2102.00	13943.00	4635	20230615	-22.87	3090	20231020	15.70	3725	-4.03	20240102	3570	0.14	20240104	4635	-22.87	20230615	3090	15.70	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
100	20240104	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	10	2	0.28	14581835	4035	16.93	3650	3650	3575	4715	2545	3630	3613.84	2.02	0	-1222	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	662	1.73	0.26	12	0.02	2102.00	13943.00	4635	20230615	-21.47	3090	20231020	17.80	3725	-2.28	20240102	3575	1.82	20240104	4635	-21.47	20230615	3090	17.80	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
101	20240104	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	0	3	0.00	5125430	1415	5.94	3650	3650	3600	4715	2545	3630	3622.21	2.02	0	11	3763	3696	3643	3576	3523	3670	3550	91	1085	500	2540	5	1	18193230	660	1.73	0.26	12	0.01	2102.00	13943.00	4635	20230615	-21.68	3090	20231020	17.48	3725	-2.55	20240102	3590	1.11	20240103	4635	-21.68	20230615	3090	17.48	20231020	0.50	N	032940	500	90 억		368383	N	N	0	N	00	N
102	20240103	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-70	5	-1.89	86467710	23821	164.83	3700	3710	3590	4810	2590	3700	3629.84	2.01	0	2201	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	660	1.73	0.26	12	0.13	2102.00	13943.00	4635	20230615	-21.68	3090	20231020	17.48	3725	-2.55	20240102	3590	1.11	20240103	4635	-21.68	20230615	3090	17.48	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
103	20240103	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	-90	5	-2.43	82859265	22825	157.94	3700	3710	3590	4810	2590	3700	3630.14	2.01	0	2657	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	657	1.72	0.26	12	0.13	2102.00	13943.00	4635	20230615	-22.11	3090	20231020	16.83	3725	-3.09	20240102	3590	0.56	20240103	4635	-22.11	20230615	3090	16.83	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
104	20240103	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-75	5	-2.03	70249200	19324	133.71	3700	3710	3590	4810	2590	3700	3635.27	2.01	0	2712	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	660	1.72	0.26	12	0.11	2102.00	13943.00	4635	20230615	-21.79	3090	20231020	17.31	3725	-2.68	20240102	3590	0.97	20240103	4635	-21.79	20230615	3090	17.31	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
105	20240103	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3620	-80	5	-2.16	67089525	18451	127.67	3700	3710	3595	4810	2590	3700	3636.02	2.01	0	2728	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	659	1.72	0.26	12	0.10	2102.00	13943.00	4635	20230615	-21.90	3090	20231020	17.15	3725	-2.82	20240102	3595	0.70	20240103	4635	-21.90	20230615	3090	17.15	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
106	20240103	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	14250160	3873	26.80	3700	3710	3660	4810	2590	3700	3679.25	2.01	0	-293	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	674	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	3725	-0.54	20240102	3645	1.65	20240102	4635	-20.06	20230615	3090	19.90	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
107	20240103	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	12360485	3363	23.27	3700	3700	3660	4810	2590	3700	3675.29	2.01	0	-298	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	673	1.76	0.27	12	0.02	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	3725	-0.67	20240102	3645	1.51	20240102	4635	-20.17	20230615	3090	19.74	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
108	20240103	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-30	5	-0.81	10067770	2741	18.97	3700	3700	3665	4810	2590	3700	3672.83	2.01	0	-302	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	668	1.75	0.26	12	0.02	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	3725	-1.48	20240102	3645	0.69	20240102	4635	-20.82	20230615	3090	18.77	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
109	20240103	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	1457800	394	2.73	3700	3700	3700	4810	2590	3700	3700.00	2.01	0	0	3770	3735	3690	3655	3610	3740	3660	91	1110	500	2590	5	1	18193230	673	1.76	0.27	12	0.00	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	3725	-0.67	20240102	3645	1.51	20240102	4635	-20.17	20230615	3090	19.74	20231020	0.49	N	032940	500	90 억		365871	N	N	0	N	00	N
110	20240102	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	45	2	1.23	52906025	14347	51.05	3700	3725	3645	4750	2560	3655	3687.60	2.00	0	2267	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	673	1.76	0.27	12	0.08	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	3725	-0.67	20240102	3645	1.51	20240102	4635	-20.17	20230615	3090	19.74	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
111	20240102	150359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	10	2	0.27	49262065	13362	47.55	3700	3725	3645	4750	2560	3655	3686.73	2.00	0	2184	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	667	1.74	0.26	12	0.07	2102.00	13943.00	4635	20230615	-20.93	3090	20231020	18.61	3725	-1.61	20240102	3645	0.55	20240102	4635	-20.93	20230615	3090	18.61	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
112	20240102	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	45	2	1.23	35324845	9577	34.08	3700	3725	3645	4750	2560	3655	3688.51	2.00	0	99	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	673	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	3725	-0.67	20240102	3645	1.51	20240102	4635	-20.17	20230615	3090	19.74	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
113	20240102	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	50	2	1.37	33573180	9104	32.40	3700	3725	3645	4750	2560	3655	3687.74	2.00	0	64	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	674	1.76	0.27	12	0.05	2102.00	13943.00	4635	20230615	-20.06	3090	20231020	19.90	3725	-0.54	20240102	3645	1.65	20240102	4635	-20.06	20230615	3090	19.90	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
114	20240102	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	60	2	1.64	28716505	7792	27.73	3700	3725	3645	4750	2560	3655	3685.38	2.00	0	-335	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	676	1.77	0.27	12	0.04	2102.00	13943.00	4635	20230615	-19.85	3090	20231020	20.23	3725	-0.27	20240102	3645	1.92	20240102	4635	-19.85	20230615	3090	20.23	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
115	20240102	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	45	2	1.23	17443530	4749	16.90	3700	3700	3645	4750	2560	3655	3673.10	2.00	0	-59	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	673	1.76	0.27	12	0.03	2102.00	13943.00	4635	20230615	-20.17	3090	20231020	19.74	3700	0.00	20240102	3645	1.51	20240102	4635	-20.17	20230615	3090	19.74	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
116	20240102	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	15	2	0.41	4700465	1279	4.55	3700	3700	3660	4750	2560	3655	3675.11	2.00	0	-28	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	668	1.75	0.26	12	0.01	2102.00	13943.00	4635	20230615	-20.82	3090	20231020	18.77	3700	-0.81	20240102	3660	0.27	20240102	4635	-20.82	20230615	3090	18.77	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N
117	20240102	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	2.00	0	0	3698	3676	3653	3631	3608	3665	3620	91	1095	500	2550	5	1	18193230	665	1.74	0.26	12	0.00	2102.00	13943.00	4635	20230615	-21.14	3090	20231020	18.28	0	0.00	0	0	0.00	0	4635	-21.14	20230615	3090	18.28	20231020	0.50	N	032940	500	90 억		363601	N	N	0	N	00	N