KissMeData/064090/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	120606	51	100.00	KOSDAQ		유통	N	N	N	N		N	2185	5	2	0.23	20260590	9278	61.18	2180	2185	2145	2830	1530	2180	2183.72	0.30	0	-554	2213	2196	2163	2146	2113	2205	2155	153	650	500	0	5	1	30547639	667	-1.98	7.97	12	0.03	-1104.00	274.00	2855	20230227	-23.47	1415	20230202	54.42	2185	0.00	20240119	1880	16.22	20240104	2855	-23.47	20230227	1415	54.42	20230202	0.00	N	064090	500	152 억		91188	N	N	0	N	00	N
3	20240123	110604	51	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-10	5	-0.46	1053635	487	3.21	2180	2180	2145	2830	1530	2180	2163.52	0.30	0	-16	2213	2196	2163	2146	2113	2205	2155	153	650	500	0	5	1	30547639	663	-1.97	7.92	12	0.00	-1104.00	274.00	2855	20230227	-23.99	1415	20230202	53.36	2185	-0.69	20240119	1880	15.43	20240104	2855	-23.99	20230227	1415	53.36	20230202	0.00	N	064090	500	152 억		91188	N	N	0	N	00	N
4	20240123	100602	51	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-10	5	-0.46	827955	383	2.53	2180	2180	2145	2830	1530	2180	2161.76	0.30	0	-16	2213	2196	2163	2146	2113	2205	2155	153	650	500	0	5	1	30547639	663	-1.97	7.92	12	0.00	-1104.00	274.00	2855	20230227	-23.99	1415	20230202	53.36	2185	-0.69	20240119	1880	15.43	20240104	2855	-23.99	20230227	1415	53.36	20230202	0.00	N	064090	500	152 억		91188	N	N	0	N	00	N
5	20240123	090604	51	100.00	KOSDAQ		유통	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.30	0	0	2213	2196	2163	2146	2113	2205	2155	153	650	500	0	5	1	30547639	666	-1.97	7.96	12	0.00	-1104.00	274.00	2855	20230227	-23.64	1415	20230202	54.06	2185	-0.23	20240119	1880	15.96	20240104	2855	-23.64	20230227	1415	54.06	20230202	0.00	N	064090	500	152 억		91188	N	N	0	N	00	N
6	20240119	160559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2180	5	2	0.23	19829225	9180	45.91	2175	2185	2145	2825	1525	2175	2160.05	0.30	0	1687	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	666	-1.97	7.96	12	0.03	-1104.00	274.00	2855	20230227	-23.64	1415	20230202	54.06	2185	-0.23	20240119	1880	15.96	20240104	2855	-23.64	20230227	1415	54.06	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
7	20240119	150601	51	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	19027520	8812	44.07	2175	2185	2145	2825	1525	2175	2159.27	0.30	0	1634	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	664	-1.97	7.94	12	0.03	-1104.00	274.00	2855	20230227	-23.82	1415	20230202	53.71	2185	-0.46	20240119	1880	15.69	20240104	2855	-23.82	20230227	1415	53.71	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
8	20240119	140600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2170	-5	5	-0.23	18981845	8791	43.97	2175	2185	2145	2825	1525	2175	2159.24	0.30	0	1634	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	663	-1.97	7.92	12	0.03	-1104.00	274.00	2855	20230227	-23.99	1415	20230202	53.36	2185	-0.69	20240119	1880	15.43	20240104	2855	-23.99	20230227	1415	53.36	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
9	20240119	130600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2175	0	3	0.00	18960145	8781	43.92	2175	2185	2145	2825	1525	2175	2159.22	0.30	0	1644	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	664	-1.97	7.94	12	0.03	-1104.00	274.00	2855	20230227	-23.82	1415	20230202	53.71	2185	-0.46	20240119	1880	15.69	20240104	2855	-23.82	20230227	1415	53.71	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
10	20240119	120603	51	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-30	5	-1.38	18558580	8596	42.99	2175	2185	2145	2825	1525	2175	2158.98	0.30	0	1705	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	655	-1.94	7.83	12	0.03	-1104.00	274.00	2855	20230227	-24.87	1415	20230202	51.59	2185	-1.83	20240119	1880	14.10	20240104	2855	-24.87	20230227	1415	51.59	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
11	20240119	110603	51	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-30	5	-1.38	18236830	8446	42.24	2175	2185	2145	2825	1525	2175	2159.23	0.30	0	1773	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	655	-1.94	7.83	12	0.03	-1104.00	274.00	2855	20230227	-24.87	1415	20230202	51.59	2185	-1.83	20240119	1880	14.10	20240104	2855	-24.87	20230227	1415	51.59	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
12	20240119	100606	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-25	5	-1.15	12545565	5793	28.97	2175	2185	2150	2825	1525	2175	2165.64	0.30	0	1775	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	657	-1.95	7.85	12	0.02	-1104.00	274.00	2855	20230227	-24.69	1415	20230202	51.94	2185	-1.60	20240119	1880	14.36	20240104	2855	-24.69	20230227	1415	51.94	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
13	20240119	090559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2185	10	2	0.46	5909865	2723	13.62	2175	2185	2155	2825	1525	2175	2170.35	0.30	0	1909	2221	2197	2156	2132	2091	2210	2145	153	650	500	0	5	1	30547639	667	-1.98	7.97	12	0.01	-1104.00	274.00	2855	20230227	-23.47	1415	20230202	54.42	2185	0.00	20240119	1880	16.22	20240104	2855	-23.47	20230227	1415	54.42	20230202	0.00	N	064090	500	152 억		90353	N	N	0	N	00	N
14	20240118	160559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2175	35	2	1.64	43042435	19980	23.55	2130	2180	2115	2780	1500	2140	2154.28	0.29	0	1472	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	664	-1.97	7.94	12	0.07	-1104.00	274.00	2855	20230227	-23.82	1415	20230202	53.71	2180	-0.23	20240118	1880	15.69	20240104	2855	-23.82	20230227	1415	53.71	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
15	20240118	150559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	10	2	0.47	40159995	18653	21.99	2130	2180	2115	2780	1500	2140	2153.00	0.29	0	1292	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	657	-1.95	7.85	12	0.06	-1104.00	274.00	2855	20230227	-24.69	1415	20230202	51.94	2180	-1.38	20240118	1880	14.36	20240104	2855	-24.69	20230227	1415	51.94	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
16	20240118	140600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	10	2	0.47	28813515	13405	15.80	2130	2170	2115	2780	1500	2140	2149.46	0.29	0	1218	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	657	-1.95	7.85	12	0.04	-1104.00	274.00	2855	20230227	-24.69	1415	20230202	51.94	2170	-0.92	20240118	1880	14.36	20240104	2855	-24.69	20230227	1415	51.94	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
17	20240118	130559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2150	10	2	0.47	24087525	11207	13.21	2130	2170	2115	2780	1500	2140	2149.33	0.29	0	1166	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	657	-1.95	7.85	12	0.04	-1104.00	274.00	2855	20230227	-24.69	1415	20230202	51.94	2170	-0.92	20240118	1880	14.36	20240104	2855	-24.69	20230227	1415	51.94	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
18	20240118	120600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	24061775	11195	13.20	2130	2170	2115	2780	1500	2140	2149.33	0.29	0	1166	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	654	-1.94	7.81	12	0.04	-1104.00	274.00	2855	20230227	-25.04	1415	20230202	51.24	2170	-1.38	20240118	1880	13.83	20240104	2855	-25.04	20230227	1415	51.24	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
19	20240118	110601	51	100.00	KOSDAQ		유통	N	N	N	N		N	2155	15	2	0.70	23627315	10992	12.96	2130	2170	2115	2780	1500	2140	2149.50	0.29	0	1164	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	658	-1.95	7.86	12	0.04	-1104.00	274.00	2855	20230227	-24.52	1415	20230202	52.30	2170	-0.69	20240118	1880	14.63	20240104	2855	-24.52	20230227	1415	52.30	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
20	20240118	100559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2170	30	2	1.40	14791350	6881	8.11	2130	2170	2115	2780	1500	2140	2149.59	0.29	0	185	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	663	-1.97	7.92	12	0.02	-1104.00	274.00	2855	20230227	-23.99	1415	20230202	53.36	2170	0.00	20240118	1880	15.43	20240104	2855	-23.99	20230227	1415	53.36	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
21	20240118	090559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2145	5	2	0.23	2325400	1092	1.29	2130	2145	2115	2780	1500	2140	2129.49	0.29	0	-155	2233	2186	2093	2046	1953	2210	2070	153	640	500	0	5	1	30547639	655	-1.94	7.83	12	0.00	-1104.00	274.00	2855	20230227	-24.87	1415	20230202	51.59	2145	0.00	20240118	1880	14.10	20240104	2855	-24.87	20230227	1415	51.59	20230202	0.00	N	064090	500	152 억		89036	N	N	0	N	00	N
22	20240117	160557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2140	65	2	3.13	175800505	83823	595.97	2080	2140	2000	2695	1455	2075	2097.23	0.32	0	-8084	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	654	-1.94	7.81	12	0.27	-1104.00	274.00	2855	20230227	-25.04	1415	20230202	51.24	2140	0.00	20240117	1880	13.83	20240104	2855	-25.04	20230227	1415	51.24	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
23	20240117	150600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2140	65	2	3.13	163937780	78235	556.24	2080	2140	2000	2695	1455	2075	2095.45	0.32	0	-8732	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	654	-1.94	7.81	12	0.26	-1104.00	274.00	2855	20230227	-25.04	1415	20230202	51.24	2140	0.00	20240117	1880	13.83	20240104	2855	-25.04	20230227	1415	51.24	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
24	20240117	140559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2065	-10	5	-0.48	106391220	51059	363.02	2080	2110	2000	2695	1455	2075	2083.69	0.32	0	-8717	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	631	-1.87	7.54	12	0.17	-1104.00	274.00	2855	20230227	-27.67	1415	20230202	45.94	2110	-2.13	20240117	1880	9.84	20240104	2855	-27.67	20230227	1415	45.94	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
25	20240117	130559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2100	25	2	1.20	105354740	50564	359.50	2080	2110	2000	2695	1455	2075	2083.59	0.32	0	-8677	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	642	-1.90	7.66	12	0.17	-1104.00	274.00	2855	20230227	-26.44	1415	20230202	48.41	2110	-0.47	20240117	1880	11.70	20240104	2855	-26.44	20230227	1415	48.41	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
26	20240117	120600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-55	5	-2.65	11774030	5846	41.56	2080	2080	2000	2695	1455	2075	2014.03	0.32	0	174	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	617	-1.83	7.37	12	0.02	-1104.00	274.00	2855	20230227	-29.25	1415	20230202	42.76	2080	0.00	20240115	1880	7.45	20240104	2855	-29.25	20230227	1415	42.76	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
27	20240117	110600	51	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-50	5	-2.41	5544450	2763	19.64	2080	2080	2000	2695	1455	2075	2006.68	0.32	0	286	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	619	-1.83	7.39	12	0.01	-1104.00	274.00	2855	20230227	-29.07	1415	20230202	43.11	2080	0.00	20240115	1880	7.71	20240104	2855	-29.07	20230227	1415	43.11	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
28	20240117	100557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-50	5	-2.41	5406575	2695	19.16	2080	2080	2000	2695	1455	2075	2006.15	0.32	0	300	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	619	-1.83	7.39	12	0.01	-1104.00	274.00	2855	20230227	-29.07	1415	20230202	43.11	2080	0.00	20240115	1880	7.71	20240104	2855	-29.07	20230227	1415	43.11	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
29	20240117	090559	51	100.00	KOSDAQ		유통	N	N	N	N		N	2075	0	3	0.00	4004325	2002	14.23	2080	2080	2000	2695	1455	2075	2000.16	0.32	0	33	2121	2097	2051	2027	1981	2110	2040	153	620	500	0	5	1	30547639	634	-1.88	7.57	12	0.01	-1104.00	274.00	2855	20230227	-27.32	1415	20230202	46.64	2080	0.00	20240115	1880	10.37	20240104	2855	-27.32	20230227	1415	46.64	20230202	0.00	N	064090	500	152 억		97354	N	N	0	N	00	N
30	20240116	160557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2075	15	2	0.73	28516575	14055	31.43	2075	2075	2005	2675	1445	2060	2028.93	0.32	0	-1044	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	634	-1.88	7.57	12	0.05	-1104.00	274.00	2855	20230227	-27.32	1415	20230202	46.64	2080	-0.24	20240115	1880	10.37	20240104	2855	-27.32	20230227	1415	46.64	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
31	20240116	150557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2065	5	2	0.24	25696185	12689	28.37	2075	2075	2005	2675	1445	2060	2025.08	0.32	0	-1038	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	631	-1.87	7.54	12	0.04	-1104.00	274.00	2855	20230227	-27.67	1415	20230202	45.94	2080	-0.72	20240115	1880	9.84	20240104	2855	-27.67	20230227	1415	45.94	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
32	20240116	140558	51	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-10	5	-0.49	24258635	11989	26.81	2075	2075	2005	2675	1445	2060	2023.41	0.32	0	-1038	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	626	-1.86	7.48	12	0.04	-1104.00	274.00	2855	20230227	-28.20	1415	20230202	44.88	2080	-1.44	20240115	1880	9.04	20240104	2855	-28.20	20230227	1415	44.88	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
33	20240116	130557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-10	5	-0.49	23614935	11675	26.11	2075	2075	2005	2675	1445	2060	2022.69	0.32	0	-1038	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	626	-1.86	7.48	12	0.04	-1104.00	274.00	2855	20230227	-28.20	1415	20230202	44.88	2080	-1.44	20240115	1880	9.04	20240104	2855	-28.20	20230227	1415	44.88	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
34	20240116	120557	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-25	5	-1.21	21727725	10754	24.05	2075	2075	2005	2675	1445	2060	2020.43	0.32	0	-1036	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	622	-1.84	7.43	12	0.04	-1104.00	274.00	2855	20230227	-28.72	1415	20230202	43.82	2080	-2.16	20240115	1880	8.24	20240104	2855	-28.72	20230227	1415	43.82	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
35	20240116	110556	51	100.00	KOSDAQ		유통	N	N	N	N		N	2050	-10	5	-0.49	19845350	9829	21.98	2075	2075	2005	2675	1445	2060	2019.06	0.32	0	-901	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	626	-1.86	7.48	12	0.03	-1104.00	274.00	2855	20230227	-28.20	1415	20230202	44.88	2080	-1.44	20240115	1880	9.04	20240104	2855	-28.20	20230227	1415	44.88	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
36	20240116	100556	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-25	5	-1.21	19841250	9827	21.97	2075	2075	2005	2675	1445	2060	2019.05	0.32	0	-899	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	622	-1.84	7.43	12	0.03	-1104.00	274.00	2855	20230227	-28.72	1415	20230202	43.82	2080	-2.16	20240115	1880	8.24	20240104	2855	-28.72	20230227	1415	43.82	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
37	20240116	090555	51	100.00	KOSDAQ		유통	N	N	N	N		N	2075	15	2	0.73	2075	1	0.00	2075	2075	2075	2675	1445	2060	2075.00	0.32	0	-1	2146	2102	2036	1992	1926	2125	2015	153	615	500	0	5	1	30547639	634	-1.88	7.57	12	0.00	-1104.00	274.00	2855	20230227	-27.32	1415	20230202	46.64	2080	-0.24	20240115	1880	10.37	20240104	2855	-27.32	20230227	1415	46.64	20230202	0.00	N	064090	500	152 억		98445	N	N	0	N	00	N
38	20240115	160554	51	100.00	KOSDAQ		유통	N	N	N	N		N	2060	20	2	0.98	91947129	44719	104.20	2040	2080	1970	2650	1430	2040	2056.11	0.32	0	-420	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	629	-1.87	7.52	12	0.15	-1104.00	274.00	2855	20230227	-27.85	1415	20230202	45.58	2080	-0.96	20240115	1880	9.57	20240104	2855	-27.85	20230227	1415	45.58	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
39	20240115	150555	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-25	5	-1.23	89398319	43477	101.31	2040	2080	1970	2650	1430	2040	2056.22	0.32	0	-341	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	616	-1.83	7.35	12	0.14	-1104.00	274.00	2855	20230227	-29.42	1415	20230202	42.40	2080	-3.12	20240115	1880	7.18	20240104	2855	-29.42	20230227	1415	42.40	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
40	20240115	140556	51	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-20	5	-0.98	88945144	43251	100.78	2040	2080	1970	2650	1430	2040	2056.49	0.32	0	-526	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	617	-1.83	7.37	12	0.14	-1104.00	274.00	2855	20230227	-29.25	1415	20230202	42.76	2080	-2.88	20240115	1880	7.45	20240104	2855	-29.25	20230227	1415	42.76	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
41	20240115	130555	51	100.00	KOSDAQ		유통	N	N	N	N		N	2050	10	2	0.49	80669184	39167	91.26	2040	2080	1970	2650	1430	2040	2059.62	0.32	0	-564	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	626	-1.86	7.48	12	0.13	-1104.00	274.00	2855	20230227	-28.20	1415	20230202	44.88	2080	-1.44	20240115	1880	9.04	20240104	2855	-28.20	20230227	1415	44.88	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
42	20240115	120555	51	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-10	5	-0.49	80279684	38977	90.82	2040	2080	1970	2650	1430	2040	2059.67	0.32	0	-564	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	620	-1.84	7.41	12	0.13	-1104.00	274.00	2855	20230227	-28.90	1415	20230202	43.46	2080	-2.40	20240115	1880	7.98	20240104	2855	-28.90	20230227	1415	43.46	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
43	20240115	110554	51	100.00	KOSDAQ		유통	N	N	N	N		N	2045	5	2	0.25	75052149	36407	84.83	2040	2080	1970	2650	1430	2040	2061.48	0.32	0	-603	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	625	-1.85	7.46	12	0.12	-1104.00	274.00	2855	20230227	-28.37	1415	20230202	44.52	2080	-1.68	20240115	1880	8.78	20240104	2855	-28.37	20230227	1415	44.52	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
44	20240115	100552	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	0	3	0.00	58017359	28039	65.33	2040	2080	1970	2650	1430	2040	2069.17	0.32	0	-474	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	623	-1.85	7.45	12	0.09	-1104.00	274.00	2855	20230227	-28.55	1415	20230202	44.17	2080	-1.92	20240115	1880	8.51	20240104	2855	-28.55	20230227	1415	44.17	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
45	20240115	090554	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-40	5	-1.96	2559939	1283	2.99	2040	2050	1970	2650	1430	2040	1995.28	0.32	0	521	2120	2080	2010	1970	1900	2100	1990	153	610	500	0	5	1	30547639	611	-1.81	7.30	12	0.00	-1104.00	274.00	2855	20230227	-29.95	1415	20230202	41.34	2050	0.00	20240112	1880	6.38	20240104	2855	-29.95	20230227	1415	41.34	20230202	0.00	N	064090	500	152 억		98957	N	N	0	N	00	N
46	20240112	160551	51	100.00	KOSDAQ		유통	N	N	N	N		N	2040	60	2	3.03	86110714	42916	472.54	1989	2050	1940	2570	1386	1980	2006.49	0.33	0	-2028	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	5	1	30547639	623	-1.85	7.45	12	0.14	-1104.00	274.00	2855	20230227	-28.55	1415	20230202	44.17	2050	-0.49	20240112	1880	8.51	20240104	2855	-28.55	20230227	1415	44.17	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
47	20240112	150553	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	35	2	1.77	80321199	40047	440.95	1989	2050	1940	2570	1386	1980	2005.67	0.33	0	-2100	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	5	1	30547639	616	-1.83	7.35	12	0.13	-1104.00	274.00	2855	20230227	-29.42	1415	20230202	42.40	2050	-1.71	20240112	1880	7.18	20240104	2855	-29.42	20230227	1415	42.40	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
48	20240112	140553	51	100.00	KOSDAQ		유통	N	N	N	N		N	2015	35	2	1.77	69001949	34499	379.86	1989	2025	1940	2570	1386	1980	2000.11	0.33	0	-2108	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	5	1	30547639	616	-1.83	7.35	12	0.11	-1104.00	274.00	2855	20230227	-29.42	1415	20230202	42.40	2025	-0.49	20240112	1880	7.18	20240104	2855	-29.42	20230227	1415	42.40	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
49	20240112	130550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1949	-31	5	-1.57	4189797	2130	23.45	1989	1989	1940	2570	1386	1980	1967.04	0.33	0	-1181	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	1	1	30547639	595	-1.77	7.11	12	0.01	-1104.00	274.00	2855	20230227	-31.73	1415	20230202	37.74	2000	-2.55	20240110	1880	3.67	20240104	2855	-31.73	20230227	1415	37.74	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
50	20240112	120553	51	100.00	KOSDAQ		유통	N	N	N	N		N	1947	-33	5	-1.67	4098167	2083	22.94	1989	1989	1940	2570	1386	1980	1967.43	0.33	0	-1165	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	1	1	30547639	595	-1.76	7.11	12	0.01	-1104.00	274.00	2855	20230227	-31.80	1415	20230202	37.60	2000	-2.65	20240110	1880	3.56	20240104	2855	-31.80	20230227	1415	37.60	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
51	20240112	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1940	-40	5	-2.02	2649299	1339	14.74	1989	1989	1940	2570	1386	1980	1978.57	0.33	0	-975	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	1	1	30547639	593	-1.76	7.08	12	0.00	-1104.00	274.00	2855	20230227	-32.05	1415	20230202	37.10	2000	-3.00	20240110	1880	3.19	20240104	2855	-32.05	20230227	1415	37.10	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
52	20240112	100551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-5	5	-0.25	2251539	1135	12.50	1989	1989	1951	2570	1386	1980	1983.73	0.33	0	-975	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	1	1	30547639	603	-1.79	7.21	12	0.00	-1104.00	274.00	2855	20230227	-30.82	1415	20230202	39.58	2000	-1.25	20240110	1880	5.05	20240104	2855	-30.82	20230227	1415	39.58	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
53	20240112	090551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1989	9	2	0.45	226746	114	1.26	1989	1989	1989	2570	1386	1980	1989.00	0.33	0	-64	2025	2002	1966	1943	1907	2014	1955	153	590	500	0	1	1	30547639	608	-1.80	7.26	12	0.00	-1104.00	274.00	2855	20230227	-30.33	1415	20230202	40.57	2000	-0.55	20240110	1880	5.80	20240104	2855	-30.33	20230227	1415	40.57	20230202	0.00	N	064090	500	152 억		101059	N	N	0	N	00	N
54	20240111	160548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-10	5	-0.50	17788572	9082	47.03	1930	1989	1930	2585	1393	1990	1958.64	0.33	0	89	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	605	-1.79	7.23	12	0.03	-1104.00	274.00	2855	20230227	-30.65	1405	20230105	40.93	2000	-1.00	20240110	1880	5.32	20240104	2855	-30.65	20230227	1415	39.93	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
55	20240111	150552	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	-40	5	-2.01	13654362	6977	36.13	1930	1989	1930	2585	1393	1990	1957.05	0.33	0	129	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	596	-1.77	7.12	12	0.02	-1104.00	274.00	2855	20230227	-31.70	1405	20230105	38.79	2000	-2.50	20240110	1880	3.72	20240104	2855	-31.70	20230227	1415	37.81	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
56	20240111	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1963	-27	5	-1.36	9101508	4642	24.04	1930	1989	1930	2585	1393	1990	1960.69	0.33	0	169	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	600	-1.78	7.16	12	0.02	-1104.00	274.00	2855	20230227	-31.24	1405	20230105	39.72	2000	-1.85	20240110	1880	4.41	20240104	2855	-31.24	20230227	1415	38.73	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
57	20240111	130548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1966	-24	5	-1.21	7138508	3642	18.86	1930	1989	1930	2585	1393	1990	1960.05	0.33	0	169	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	601	-1.78	7.18	12	0.01	-1104.00	274.00	2855	20230227	-31.14	1405	20230105	39.93	2000	-1.70	20240110	1880	4.57	20240104	2855	-31.14	20230227	1415	38.94	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
58	20240111	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1969	-21	5	-1.06	6394172	3264	16.90	1930	1989	1930	2585	1393	1990	1959.00	0.33	0	203	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	601	-1.78	7.19	12	0.01	-1104.00	274.00	2855	20230227	-31.03	1405	20230105	40.14	2000	-1.55	20240110	1880	4.73	20240104	2855	-31.03	20230227	1415	39.15	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
59	20240111	110551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-17	5	-0.85	5798572	2961	15.33	1930	1989	1930	2585	1393	1990	1958.32	0.33	0	220	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	603	-1.79	7.20	12	0.01	-1104.00	274.00	2855	20230227	-30.89	1405	20230105	40.43	2000	-1.35	20240110	1880	4.95	20240104	2855	-30.89	20230227	1415	39.43	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
60	20240111	100550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1967	-23	5	-1.16	1523452	785	4.06	1930	1989	1930	2585	1393	1990	1940.70	0.33	0	167	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	601	-1.78	7.18	12	0.00	-1104.00	274.00	2855	20230227	-31.10	1405	20230105	40.00	2000	-1.65	20240110	1880	4.63	20240104	2855	-31.10	20230227	1415	39.01	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
61	20240111	090548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-60	5	-3.02	708310	367	1.90	1930	1930	1930	2585	1393	1990	1930.00	0.33	0	0	2050	2020	1970	1940	1890	2035	1955	153	595	500	0	1	1	30547639	590	-1.75	7.04	12	0.00	-1104.00	274.00	2855	20230227	-32.40	1405	20230105	37.37	2000	-3.50	20240110	1880	2.66	20240104	2855	-32.40	20230227	1415	36.40	20230202	0.00	N	064090	500	152 억		100978	N	N	0	N	00	N
62	20240110	160547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1990	30	2	1.53	38118633	19313	109.69	1961	2000	1920	2545	1372	1960	1973.73	0.33	0	195	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	608	-1.80	7.26	12	0.06	-1104.00	274.00	2855	20230227	-30.30	1365	20230104	45.79	2000	-0.50	20240110	1880	5.85	20240104	2855	-30.30	20230227	1415	40.64	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
63	20240110	150549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1965	5	2	0.26	36951164	18726	106.36	1961	2000	1920	2545	1372	1960	1973.25	0.33	0	236	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	600	-1.78	7.17	12	0.06	-1104.00	274.00	2855	20230227	-31.17	1365	20230104	43.96	2000	-1.75	20240110	1880	4.52	20240104	2855	-31.17	20230227	1415	38.87	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
64	20240110	140550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1964	4	2	0.20	33725359	17085	97.04	1961	2000	1920	2545	1372	1960	1973.97	0.33	0	196	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	600	-1.78	7.17	12	0.06	-1104.00	274.00	2855	20230227	-31.21	1365	20230104	43.88	2000	-1.80	20240110	1880	4.47	20240104	2855	-31.21	20230227	1415	38.80	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
65	20240110	130548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1980	20	2	1.02	29790792	15085	85.68	1961	2000	1920	2545	1372	1960	1974.86	0.33	0	196	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	605	-1.79	7.23	12	0.05	-1104.00	274.00	2855	20230227	-30.65	1365	20230104	45.05	2000	-1.00	20240110	1880	5.32	20240104	2855	-30.65	20230227	1415	39.93	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
66	20240110	120549	51	100.00	KOSDAQ		유통	N	N	N	N		N	1975	15	2	0.77	18362658	9335	53.02	1961	1975	1920	2545	1372	1960	1967.08	0.33	0	-17	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	603	-1.79	7.21	12	0.03	-1104.00	274.00	2855	20230227	-30.82	1365	20230104	44.69	1978	-0.15	20240109	1880	5.05	20240104	2855	-30.82	20230227	1415	39.58	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
67	20240110	110548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1971	11	2	0.56	18360683	9334	53.01	1961	1975	1920	2545	1372	1960	1967.08	0.33	0	-17	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	602	-1.79	7.19	12	0.03	-1104.00	274.00	2855	20230227	-30.96	1365	20230104	44.40	1978	-0.35	20240109	1880	4.84	20240104	2855	-30.96	20230227	1415	39.29	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
68	20240110	100547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1960	0	3	0.00	3611681	1839	10.44	1961	1965	1920	2545	1372	1960	1963.94	0.33	0	-77	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	599	-1.78	7.15	12	0.01	-1104.00	274.00	2855	20230227	-31.35	1365	20230104	43.59	1978	-0.91	20240109	1880	4.26	20240104	2855	-31.35	20230227	1415	38.52	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
69	20240110	090547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1965	5	2	0.26	5887	3	0.02	1961	1965	1961	2545	1372	1960	1962.33	0.33	0	-2	2017	1988	1949	1920	1881	2003	1935	153	585	500	0	1	1	30547639	600	-1.78	7.17	12	0.00	-1104.00	274.00	2855	20230227	-31.17	1365	20230104	43.96	1978	-0.66	20240109	1880	4.52	20240104	2855	-31.17	20230227	1415	38.87	20230202	0.00	N	064090	500	152 억		100783	N	N	0	N	00	N
70	20240109	160546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1960	42	2	2.19	34421631	17607	106.86	1918	1978	1910	2490	1343	1918	1955.00	0.33	0	-183	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	599	-1.78	7.15	12	0.06	-1104.00	274.00	2855	20230227	-31.35	1335	20230103	46.82	1978	-0.91	20240109	1880	4.26	20240104	2855	-31.35	20230227	1415	38.52	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
71	20240109	150547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1960	42	2	2.19	19724124	10094	61.26	1918	1978	1910	2490	1343	1918	1954.04	0.33	0	-206	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	599	-1.78	7.15	12	0.03	-1104.00	274.00	2855	20230227	-31.35	1335	20230103	46.82	1978	-0.91	20240109	1880	4.26	20240104	2855	-31.35	20230227	1415	38.52	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
72	20240109	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1957	39	2	2.03	12926973	6620	40.18	1918	1978	1910	2490	1343	1918	1952.71	0.33	0	-201	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	598	-1.77	7.14	12	0.02	-1104.00	274.00	2855	20230227	-31.45	1335	20230103	46.59	1978	-1.06	20240109	1880	4.10	20240104	2855	-31.45	20230227	1415	38.30	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
73	20240109	130546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1951	33	2	1.72	12821560	6566	39.85	1918	1978	1910	2490	1343	1918	1952.72	0.33	0	-180	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	596	-1.77	7.12	12	0.02	-1104.00	274.00	2855	20230227	-31.66	1335	20230103	46.14	1978	-1.37	20240109	1880	3.78	20240104	2855	-31.66	20230227	1415	37.88	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
74	20240109	120551	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	32	2	1.67	9902345	5069	30.76	1918	1978	1910	2490	1343	1918	1953.51	0.33	0	-193	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	596	-1.77	7.12	12	0.02	-1104.00	274.00	2855	20230227	-31.70	1335	20230103	46.07	1978	-1.42	20240109	1880	3.72	20240104	2855	-31.70	20230227	1415	37.81	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
75	20240109	110547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1948	30	2	1.56	8488765	4344	26.36	1918	1978	1910	2490	1343	1918	1954.14	0.33	0	-193	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	595	-1.76	7.11	12	0.01	-1104.00	274.00	2855	20230227	-31.77	1335	20230103	45.92	1978	-1.52	20240109	1880	3.62	20240104	2855	-31.77	20230227	1415	37.67	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
76	20240109	100547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1968	50	2	2.61	3287831	1696	10.29	1918	1978	1910	2490	1343	1918	1938.58	0.33	0	-108	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	601	-1.78	7.18	12	0.01	-1104.00	274.00	2855	20230227	-31.07	1335	20230103	47.42	1978	-0.51	20240109	1880	4.68	20240104	2855	-31.07	20230227	1415	39.08	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
77	20240109	090547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1918	0	3	0.00	1918	1	0.01	1918	1918	1918	2490	1343	1918	1918.00	0.33	0	0	1940	1929	1919	1908	1898	1934	1913	153	572	500	0	1	1	30547639	586	-1.74	7.00	12	0.00	-1104.00	274.00	2855	20230227	-32.82	1335	20230103	43.67	1937	-0.98	20240102	1880	2.02	20240104	2855	-32.82	20230227	1415	35.55	20230202	0.00	N	064090	500	152 억		100989	N	N	0	N	00	N
78	20240108	160546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1918	9	2	0.47	31663220	16477	65.67	1909	1930	1909	2480	1337	1909	1921.66	0.33	0	-239	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.05	-1104.00	274.00	2855	20230227	-32.82	1335	20230103	43.67	1937	-0.98	20240102	1880	2.02	20240104	2855	-32.82	20230227	1415	35.55	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
79	20240108	150547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1917	8	2	0.42	29633512	15419	61.45	1909	1930	1909	2480	1337	1909	1921.88	0.33	0	-304	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.05	-1104.00	274.00	2855	20230227	-32.85	1335	20230103	43.60	1937	-1.03	20240102	1880	1.97	20240104	2855	-32.85	20230227	1415	35.48	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
80	20240108	140546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1917	8	2	0.42	26459242	13764	54.85	1909	1930	1909	2480	1337	1909	1922.35	0.33	0	-336	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.05	-1104.00	274.00	2855	20230227	-32.85	1335	20230103	43.60	1937	-1.03	20240102	1880	1.97	20240104	2855	-32.85	20230227	1415	35.48	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
81	20240108	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1919	10	2	0.52	23927438	12446	49.60	1909	1930	1909	2480	1337	1909	1922.50	0.33	0	-337	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.04	-1104.00	274.00	2855	20230227	-32.78	1335	20230103	43.75	1937	-0.93	20240102	1880	2.07	20240104	2855	-32.78	20230227	1415	35.62	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
82	20240108	120547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1918	9	2	0.47	23603295	12277	48.93	1909	1930	1909	2480	1337	1909	1922.56	0.33	0	-337	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.04	-1104.00	274.00	2855	20230227	-32.82	1335	20230103	43.67	1937	-0.98	20240102	1880	2.02	20240104	2855	-32.82	20230227	1415	35.55	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
83	20240108	110547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1924	15	2	0.79	17859785	9290	37.02	1909	1930	1909	2480	1337	1909	1922.47	0.33	0	-339	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	588	-1.74	7.02	12	0.03	-1104.00	274.00	2855	20230227	-32.61	1335	20230103	44.12	1937	-0.67	20240102	1880	2.34	20240104	2855	-32.61	20230227	1415	35.97	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
84	20240108	100548	51	100.00	KOSDAQ		유통	N	N	N	N		N	1918	9	2	0.47	11342139	5906	23.54	1909	1930	1909	2480	1337	1909	1920.44	0.33	0	-369	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.02	-1104.00	274.00	2855	20230227	-32.82	1335	20230103	43.67	1937	-0.98	20240102	1880	2.02	20240104	2855	-32.82	20230227	1415	35.55	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
85	20240108	090545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1910	1	2	0.05	1345846	705	2.81	1909	1910	1909	2480	1337	1909	1909.00	0.33	0	-699	1922	1915	1903	1896	1884	1919	1900	153	571	500	0	1	1	30547639	583	-1.73	6.97	12	0.00	-1104.00	274.00	2855	20230227	-33.10	1335	20230103	43.07	1937	-1.39	20240102	1880	1.60	20240104	2855	-33.10	20230227	1415	34.98	20230202	0.00	N	064090	500	152 억		101269	N	N	0	N	00	N
86	20240105	160545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1909	5	2	0.26	47790116	25091	226.21	1892	1910	1891	2475	1333	1904	1904.67	0.33	0	-16	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	583	-1.73	6.97	12	0.08	-1104.00	274.00	2855	20230227	-33.13	1335	20230103	43.00	1937	-1.45	20240102	1880	1.54	20240104	2855	-33.13	20230227	1405	35.87	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
87	20240105	150547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-9	5	-0.47	46831807	24589	221.68	1892	1910	1891	2475	1333	1904	1904.58	0.33	0	-14	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	579	-1.72	6.92	12	0.08	-1104.00	274.00	2855	20230227	-33.63	1335	20230103	41.95	1937	-2.17	20240102	1880	0.80	20240104	2855	-33.63	20230227	1405	34.88	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
88	20240105	140544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1909	5	2	0.26	46449147	24387	219.86	1892	1910	1891	2475	1333	1904	1904.67	0.33	0	-15	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	583	-1.73	6.97	12	0.08	-1104.00	274.00	2855	20230227	-33.13	1335	20230103	43.00	1937	-1.45	20240102	1880	1.54	20240104	2855	-33.13	20230227	1405	35.87	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
89	20240105	130545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-4	5	-0.21	30206838	15882	143.18	1892	1910	1891	2475	1333	1904	1901.95	0.33	0	-15	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	580	-1.72	6.93	12	0.05	-1104.00	274.00	2855	20230227	-33.45	1335	20230103	42.32	1937	-1.91	20240102	1880	1.06	20240104	2855	-33.45	20230227	1405	35.23	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
90	20240105	120545	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	-13	5	-0.68	26891715	14137	127.45	1892	1910	1891	2475	1333	1904	1902.22	0.33	0	22	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	578	-1.71	6.90	12	0.05	-1104.00	274.00	2855	20230227	-33.77	1335	20230103	41.65	1937	-2.37	20240102	1880	0.59	20240104	2855	-33.77	20230227	1405	34.59	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
91	20240105	110544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1909	5	2	0.26	21201473	11136	100.40	1892	1910	1891	2475	1333	1904	1903.87	0.33	0	-15	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	583	-1.73	6.97	12	0.04	-1104.00	274.00	2855	20230227	-33.13	1335	20230103	43.00	1937	-1.45	20240102	1880	1.54	20240104	2855	-33.13	20230227	1405	35.87	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
92	20240105	100547	51	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-4	5	-0.21	20164070	10590	95.47	1892	1910	1891	2475	1333	1904	1904.07	0.33	0	-45	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	580	-1.72	6.93	12	0.03	-1104.00	274.00	2855	20230227	-33.45	1335	20230103	42.32	1937	-1.91	20240102	1880	1.06	20240104	2855	-33.45	20230227	1405	35.23	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
93	20240105	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	0	0	0.00	0	0	0	2475	1333	1904	0.00	0.33	0	0	1938	1920	1900	1882	1862	1930	1892	153	571	500	0	1	1	30547639	582	-1.72	6.95	12	0.00	-1104.00	274.00	2855	20230227	-33.31	1335	20230103	42.62	1937	-1.70	20240102	1880	1.28	20240104	2855	-33.31	20230227	1405	35.52	20230105	0.00	N	064090	500	152 억		101285	N	N	0	N	00	N
94	20240104	160542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1904	-14	5	-0.73	20978996	11091	217.51	1880	1918	1880	2490	1343	1918	1891.53	0.33	0	-6	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	582	-1.72	6.95	12	0.04	-1104.00	274.00	2855	20230227	-33.31	1335	20230103	42.62	1937	-1.70	20240102	1880	1.28	20240104	2855	-33.31	20230227	1365	39.49	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
95	20240104	150543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1901	-17	5	-0.89	18660673	9869	193.55	1880	1918	1880	2490	1343	1918	1890.84	0.33	0	26	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	581	-1.72	6.94	12	0.03	-1104.00	274.00	2855	20230227	-33.42	1335	20230103	42.40	1937	-1.86	20240102	1880	1.12	20240104	2855	-33.42	20230227	1365	39.27	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
96	20240104	140544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-15	5	-0.78	17660747	9343	183.23	1880	1918	1880	2490	1343	1918	1890.27	0.33	0	244	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	581	-1.72	6.95	12	0.03	-1104.00	274.00	2855	20230227	-33.35	1335	20230103	42.55	1937	-1.76	20240102	1880	1.22	20240104	2855	-33.35	20230227	1365	39.41	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
97	20240104	130544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1903	-15	5	-0.78	17470447	9243	181.27	1880	1918	1880	2490	1343	1918	1890.13	0.33	0	244	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	581	-1.72	6.95	12	0.03	-1104.00	274.00	2855	20230227	-33.35	1335	20230103	42.55	1937	-1.76	20240102	1880	1.22	20240104	2855	-33.35	20230227	1365	39.41	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
98	20240104	120541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-21	5	-1.09	14677342	7774	152.46	1880	1918	1880	2490	1343	1918	1888.00	0.33	0	740	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	579	-1.72	6.92	12	0.03	-1104.00	274.00	2855	20230227	-33.56	1335	20230103	42.10	1937	-2.07	20240102	1880	0.90	20240104	2855	-33.56	20230227	1365	38.97	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
99	20240104	110542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-28	5	-1.46	12792961	6777	132.91	1880	1918	1880	2490	1343	1918	1887.70	0.33	0	892	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	577	-1.71	6.90	12	0.02	-1104.00	274.00	2855	20230227	-33.80	1335	20230103	41.57	1937	-2.43	20240102	1880	0.53	20240104	2855	-33.80	20230227	1365	38.46	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
100	20240104	100542	51	100.00	KOSDAQ		유통	N	N	N	N		N	1890	-28	5	-1.46	12698470	6727	131.93	1880	1918	1880	2490	1343	1918	1887.69	0.33	0	942	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	577	-1.71	6.90	12	0.02	-1104.00	274.00	2855	20230227	-33.80	1335	20230103	41.57	1937	-2.43	20240102	1880	0.53	20240104	2855	-33.80	20230227	1365	38.46	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
101	20240104	090544	51	100.00	KOSDAQ		유통	N	N	N	N		N	1880	-38	5	-1.98	1880	1	0.02	1880	1880	1880	2490	1343	1918	1880.00	0.33	0	0	1938	1928	1911	1901	1884	1919	1892	153	572	500	0	1	1	30547639	574	-1.70	6.86	12	0.00	-1104.00	274.00	2855	20230227	-34.15	1335	20230103	40.82	1937	-2.94	20240102	1880	0.00	20240104	2855	-34.15	20230227	1365	37.73	20230104	0.00	N	064090	500	152 억		101390	N	N	0	N	00	N
102	20240103	160541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-5	5	-0.26	9679645	5098	19.33	1921	1921	1894	2495	1347	1923	1898.71	0.33	0	56	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	586	-1.74	7.00	12	0.02	-1104.00	274.00	2855	20230227	-32.82	1335	20230103	43.67	1937	-0.98	20240102	1881	1.97	20240102	2855	-32.82	20230227	1335	43.67	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
103	20240103	150541	51	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-9	5	-0.47	9357595	4930	18.69	1921	1921	1894	2495	1347	1923	1898.09	0.33	0	15	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	585	-1.73	6.99	12	0.02	-1104.00	274.00	2855	20230227	-32.96	1335	20230103	43.37	1937	-1.19	20240102	1881	1.75	20240102	2855	-32.96	20230227	1335	43.37	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
104	20240103	140538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1896	-27	5	-1.40	7267722	3829	14.52	1921	1921	1894	2495	1347	1923	1898.07	0.33	0	13	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	579	-1.72	6.92	12	0.01	-1104.00	274.00	2855	20230227	-33.59	1335	20230103	42.02	1937	-2.12	20240102	1881	0.80	20240102	2855	-33.59	20230227	1335	42.02	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
105	20240103	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-28	5	-1.46	3747956	1972	7.48	1921	1921	1894	2495	1347	1923	1900.59	0.33	0	0	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	579	-1.72	6.92	12	0.01	-1104.00	274.00	2855	20230227	-33.63	1335	20230103	41.95	1937	-2.17	20240102	1881	0.74	20240102	2855	-33.63	20230227	1335	41.95	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
106	20240103	120543	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	-28	5	-1.46	2635172	1389	5.27	1921	1921	1894	2495	1347	1923	1897.17	0.33	0	0	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	579	-1.72	6.92	12	0.00	-1104.00	274.00	2855	20230227	-33.63	1335	20230103	41.95	1937	-2.17	20240102	1881	0.74	20240102	2855	-33.63	20230227	1335	41.95	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
107	20240103	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-8	5	-0.42	1494337	787	2.98	1921	1921	1894	2495	1347	1923	1898.78	0.33	0	0	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	585	-1.73	6.99	12	0.00	-1104.00	274.00	2855	20230227	-32.92	1335	20230103	43.45	1937	-1.14	20240102	1881	1.81	20240102	2855	-32.92	20230227	1335	43.45	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
108	20240103	100540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1920	-3	5	-0.16	215012	112	0.42	1921	1921	1894	2495	1347	1923	1919.75	0.33	0	0	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	587	-1.74	7.01	12	0.00	-1104.00	274.00	2855	20230227	-32.75	1335	20230103	43.82	1937	-0.88	20240102	1881	2.07	20240102	2855	-32.75	20230227	1335	43.82	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
109	20240103	090539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1923	0	3	0.00	0	0	0.00	0	0	0	2495	1347	1923	0.00	0.33	0	0	1969	1945	1913	1889	1857	1958	1902	153	572	500	0	1	1	30547639	587	-1.74	7.02	12	0.00	-1104.00	274.00	2855	20230227	-32.64	1335	20230103	44.04	1937	-0.72	20240102	1881	2.23	20240102	2855	-32.64	20230227	1335	44.04	20230103	0.00	N	064090	500	152 억		101396	N	N	0	N	00	N
110	20240102	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1923	34	2	1.80	49764466	26375	175.83	1889	1937	1881	2455	1323	1889	1886.80	0.33	0	179	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	587	-1.74	7.02	12	0.09	-1104.00	274.00	2855	20230227	-32.64	1335	20230103	44.04	1937	-0.72	20240102	1881	2.23	20240102	2855	-32.64	20230227	1335	44.04	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
111	20240102	150539	51	100.00	KOSDAQ		유통	N	N	N	N		N	1895	6	2	0.32	48412385	25671	171.14	1889	1937	1881	2455	1323	1889	1885.88	0.33	0	1	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	579	-1.72	6.92	12	0.08	-1104.00	274.00	2855	20230227	-33.63	1335	20230103	41.95	1937	-2.17	20240102	1881	0.74	20240102	2855	-33.63	20230227	1335	41.95	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
112	20240102	140540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1882	-7	5	-0.37	45647900	24211	161.41	1889	1937	1881	2455	1323	1889	1885.42	0.33	0	-4	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	575	-1.70	6.87	12	0.08	-1104.00	274.00	2855	20230227	-34.08	1335	20230103	40.97	1937	-2.84	20240102	1881	0.05	20240102	2855	-34.08	20230227	1335	40.97	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
113	20240102	130537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-3	5	-0.16	38019420	20163	134.42	1889	1937	1881	2455	1323	1889	1885.60	0.33	0	-4	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	576	-1.71	6.88	12	0.07	-1104.00	274.00	2855	20230227	-33.94	1335	20230103	41.27	1937	-2.63	20240102	1881	0.27	20240102	2855	-33.94	20230227	1335	41.27	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
114	20240102	120537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1885	-4	5	-0.21	36081641	19135	127.57	1889	1937	1881	2455	1323	1889	1885.64	0.33	0	-4	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	576	-1.71	6.88	12	0.06	-1104.00	274.00	2855	20230227	-33.98	1335	20230103	41.20	1937	-2.68	20240102	1881	0.21	20240102	2855	-33.98	20230227	1335	41.20	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
115	20240102	110536	51	100.00	KOSDAQ		유통	N	N	N	N		N	1898	9	2	0.48	23246142	12320	82.13	1889	1937	1883	2455	1323	1889	1886.86	0.33	0	3	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	580	-1.72	6.93	12	0.04	-1104.00	274.00	2855	20230227	-33.52	1335	20230103	42.17	1937	-2.01	20240102	1883	0.80	20240102	2855	-33.52	20230227	1335	42.17	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
116	20240102	100530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	0	3	0.00	10783801	5709	38.06	1889	1889	1888	2455	1323	1889	1888.91	0.33	0	5	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	577	-1.71	6.89	12	0.02	-1104.00	274.00	2855	20230227	-33.84	1335	20230103	41.50	1889	0.00	20240102	1888	0.05	20240102	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N
117	20240102	090524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1889	0	3	0.00	0	0	0.00	0	0	0	2455	1323	1889	0.00	0.33	0	0	1969	1928	1905	1864	1841	1917	1853	153	566	500	0	1	1	30547639	577	-1.71	6.89	12	0.00	-1104.00	274.00	2855	20230227	-33.84	1335	20230103	41.50	0	0.00	0	0	0.00	0	2855	-33.84	20230227	1335	41.50	20230103	0.00	N	064090	500	152 억		101399	N	N	0	N	00	N