KissMeData/079650/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	120650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	-7	5	-0.46	5995174	3956	37.45	1511	1533	1503	1963	1057	1510	1515.46	0.34	0	-4	1545	1527	1515	1497	1485	1536	1506	20	453	100	1020	1	1	20000000	301	25.47	0.44	12	0.02	59.00	3445.00	2065	20230620	-27.22	1459	20231005	3.02	1621	-7.28	20240102	1495	0.54	20240119	2065	-27.22	20230620	1459	3.02	20231005	0.00	N	079650	100	20 억		67636	N	N	0	N	00	N
3	20240123	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	0	3	0.00	5741949	3788	35.86	1511	1533	1510	1963	1057	1510	1515.83	0.34	0	-4	1545	1527	1515	1497	1485	1536	1506	20	453	100	1020	1	1	20000000	302	25.59	0.44	12	0.02	59.00	3445.00	2065	20230620	-26.88	1459	20231005	3.50	1621	-6.85	20240102	1495	1.00	20240119	2065	-26.88	20230620	1459	3.50	20231005	0.00	N	079650	100	20 억		67636	N	N	0	N	00	N
4	20240123	100648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	0	3	0.00	4786118	3155	29.87	1511	1533	1510	1963	1057	1510	1516.99	0.34	0	-4	1545	1527	1515	1497	1485	1536	1506	20	453	100	1020	1	1	20000000	302	25.59	0.44	12	0.02	59.00	3445.00	2065	20230620	-26.88	1459	20231005	3.50	1621	-6.85	20240102	1495	1.00	20240119	2065	-26.88	20230620	1459	3.50	20231005	0.00	N	079650	100	20 억		67636	N	N	0	N	00	N
5	20240123	090649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1513	3	2	0.20	1668195	1093	10.35	1511	1533	1511	1963	1057	1510	1526.25	0.34	0	0	1545	1527	1515	1497	1485	1536	1506	20	453	100	1020	1	1	20000000	303	25.64	0.44	12	0.01	59.00	3445.00	2065	20230620	-26.73	1459	20231005	3.70	1621	-6.66	20240102	1495	1.20	20240119	2065	-26.73	20230620	1459	3.70	20231005	0.00	N	079650	100	20 억		67636	N	N	0	N	00	N
6	20240119	160644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	7	2	0.47	21568260	14344	163.30	1496	1543	1495	1944	1048	1496	1503.64	0.34	0	-1140	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	301	25.47	0.44	12	0.07	59.00	3445.00	2065	20230620	-27.22	1459	20231005	3.02	1621	-7.28	20240102	1495	0.54	20240119	2065	-27.22	20230620	1459	3.02	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
7	20240119	150646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	7	2	0.47	20276013	13484	153.51	1496	1543	1495	1944	1048	1496	1503.71	0.34	0	-1144	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	301	25.47	0.44	12	0.07	59.00	3445.00	2065	20230620	-27.22	1459	20231005	3.02	1621	-7.28	20240102	1495	0.54	20240119	2065	-27.22	20230620	1459	3.02	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
8	20240119	140645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	9	2	0.60	18114634	12044	137.11	1496	1543	1495	1944	1048	1496	1504.04	0.34	0	-1144	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	301	25.51	0.44	12	0.06	59.00	3445.00	2065	20230620	-27.12	1459	20231005	3.15	1621	-7.16	20240102	1495	0.67	20240119	2065	-27.12	20230620	1459	3.15	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
9	20240119	130645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1511	15	2	1.00	16249091	10803	122.98	1496	1543	1495	1944	1048	1496	1504.13	0.34	0	-1144	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	302	25.61	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.83	1459	20231005	3.56	1621	-6.79	20240102	1495	1.07	20240119	2065	-26.83	20230620	1459	3.56	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
10	20240119	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	19	2	1.27	15452691	10275	116.97	1496	1543	1495	1944	1048	1496	1503.91	0.34	0	-1140	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	303	25.68	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.63	1459	20231005	3.84	1621	-6.54	20240102	1495	1.34	20240119	2065	-26.63	20230620	1459	3.84	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
11	20240119	110647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	19	2	1.27	15452691	10275	116.97	1496	1543	1495	1944	1048	1496	1503.91	0.34	0	-1140	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	303	25.68	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.63	1459	20231005	3.84	1621	-6.54	20240102	1495	1.34	20240119	2065	-26.63	20230620	1459	3.84	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
12	20240119	100651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1531	35	2	2.34	13639995	9081	103.38	1496	1543	1495	1944	1048	1496	1502.04	0.34	0	-287	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	306	25.95	0.44	12	0.05	59.00	3445.00	2065	20230620	-25.86	1459	20231005	4.93	1621	-5.55	20240102	1495	2.41	20240119	2065	-25.86	20230620	1459	4.93	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
13	20240119	090643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	4	2	0.27	5261438	3517	40.04	1496	1500	1495	1944	1048	1496	1496.00	0.34	0	6	1512	1504	1500	1492	1488	1502	1490	20	448	100	1010	1	1	20000000	300	25.42	0.44	12	0.02	59.00	3445.00	2065	20230620	-27.36	1459	20231005	2.81	1621	-7.46	20240102	1495	0.33	20240119	2065	-27.36	20230620	1459	2.81	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
14	20240118	160643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	-12	5	-0.80	13107425	8720	40.30	1508	1508	1496	1960	1056	1508	1503.15	0.34	0	-143	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	299	25.36	0.43	12	0.04	59.00	3445.00	2065	20230620	-27.55	1459	20231005	2.54	1621	-7.71	20240102	1496	0.00	20240118	2065	-27.55	20230620	1459	2.54	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
15	20240118	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-7	5	-0.46	12161762	8088	37.38	1508	1508	1496	1960	1056	1508	1503.68	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	300	25.44	0.44	12	0.04	59.00	3445.00	2065	20230620	-27.31	1459	20231005	2.88	1621	-7.40	20240102	1496	0.33	20240118	2065	-27.31	20230620	1459	2.88	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
16	20240118	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-7	5	-0.46	12134760	8070	37.29	1508	1508	1496	1960	1056	1508	1503.69	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	300	25.44	0.44	12	0.04	59.00	3445.00	2065	20230620	-27.31	1459	20231005	2.88	1621	-7.40	20240102	1496	0.33	20240118	2065	-27.31	20230620	1459	2.88	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
17	20240118	130644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	-4	5	-0.27	12107742	8052	37.21	1508	1508	1496	1960	1056	1508	1503.69	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	301	25.49	0.44	12	0.04	59.00	3445.00	2065	20230620	-27.17	1459	20231005	3.08	1621	-7.22	20240102	1496	0.53	20240118	2065	-27.17	20230620	1459	3.08	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
18	20240118	120645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	-9	5	-0.60	11749326	7813	36.10	1508	1508	1496	1960	1056	1508	1503.82	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	300	25.41	0.44	12	0.04	59.00	3445.00	2065	20230620	-27.41	1459	20231005	2.74	1621	-7.53	20240102	1496	0.20	20240118	2065	-27.41	20230620	1459	2.74	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
19	20240118	110645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	-2	5	-0.13	9949187	6610	30.55	1508	1508	1496	1960	1056	1508	1505.17	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	301	25.53	0.44	12	0.03	59.00	3445.00	2065	20230620	-27.07	1459	20231005	3.22	1621	-7.09	20240102	1496	0.67	20240118	2065	-27.07	20230620	1459	3.22	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
20	20240118	100642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-3	5	-0.20	9512510	6319	29.20	1508	1508	1496	1960	1056	1508	1505.38	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	301	25.51	0.44	12	0.03	59.00	3445.00	2065	20230620	-27.12	1459	20231005	3.15	1621	-7.16	20240102	1496	0.60	20240118	2065	-27.12	20230620	1459	3.15	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
21	20240118	090643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	-2	5	-0.13	5385884	3575	16.52	1508	1508	1496	1960	1056	1508	1506.54	0.34	0	0	1580	1544	1526	1490	1472	1535	1481	20	452	100	1020	1	1	20000000	301	25.53	0.44	12	0.02	59.00	3445.00	2065	20230620	-27.07	1459	20231005	3.22	1621	-7.09	20240102	1496	0.67	20240118	2065	-27.07	20230620	1459	3.22	20231005	0.00	N	079650	100	20 억		67568	N	N	0	N	00	N
22	20240117	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	-56	5	-3.58	33029198	21640	269.56	1549	1562	1508	2030	1095	1564	1526.30	0.34	0	1	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	302	25.56	0.44	12	0.11	59.00	3445.00	2065	20230620	-26.97	1459	20231005	3.36	1621	-6.97	20240102	1508	0.00	20240117	2065	-26.97	20230620	1459	3.36	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
23	20240117	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1521	-43	5	-2.75	29456116	19271	240.05	1549	1562	1510	2030	1095	1564	1528.52	0.34	0	2095	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	304	25.78	0.44	12	0.10	59.00	3445.00	2065	20230620	-26.34	1459	20231005	4.25	1621	-6.17	20240102	1510	0.73	20240117	2065	-26.34	20230620	1459	4.25	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
24	20240117	140643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1530	-34	5	-2.17	18959689	12347	153.80	1549	1562	1530	2030	1095	1564	1535.57	0.34	0	0	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	306	25.93	0.44	12	0.06	59.00	3445.00	2065	20230620	-25.91	1459	20231005	4.87	1621	-5.61	20240102	1530	0.00	20240117	2065	-25.91	20230620	1459	4.87	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
25	20240117	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1538	-26	5	-1.66	14121871	9188	114.45	1549	1562	1530	2030	1095	1564	1536.99	0.34	0	0	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	308	26.07	0.45	12	0.05	59.00	3445.00	2065	20230620	-25.52	1459	20231005	5.41	1621	-5.12	20240102	1530	0.52	20240117	2065	-25.52	20230620	1459	5.41	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
26	20240117	120644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1532	-32	5	-2.05	11303421	7353	91.59	1549	1562	1530	2030	1095	1564	1537.25	0.34	0	0	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	306	25.97	0.44	12	0.04	59.00	3445.00	2065	20230620	-25.81	1459	20231005	5.00	1621	-5.49	20240102	1530	0.13	20240117	2065	-25.81	20230620	1459	5.00	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
27	20240117	110644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1552	-12	5	-0.77	2299278	1489	18.55	1549	1562	1538	2030	1095	1564	1544.18	0.34	0	0	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	310	26.31	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.84	1459	20231005	6.37	1621	-4.26	20240102	1538	0.91	20240117	2065	-24.84	20230620	1459	6.37	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
28	20240117	100641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1558	-6	5	-0.38	1803808	1169	14.56	1549	1562	1538	2030	1095	1564	1543.04	0.34	0	0	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	312	26.41	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.55	1459	20231005	6.79	1621	-3.89	20240102	1538	1.30	20240117	2065	-24.55	20230620	1459	6.79	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
29	20240117	090644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1549	-15	5	-0.96	381054	246	3.06	1549	1549	1549	2030	1095	1564	1549.00	0.34	0	0	1584	1574	1564	1554	1544	1569	1549	20	466	100	1060	1	1	20000000	310	26.25	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.99	1459	20231005	6.17	1621	-4.44	20240102	1549	0.00	20240117	2065	-24.99	20230620	1459	6.17	20231005	0.00	N	079650	100	20 억		67567	N	N	0	N	00	N
30	20240116	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	-16	5	-1.01	12549935	8028	132.45	1572	1574	1554	2050	1106	1580	1563.27	0.34	0	-448	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	313	26.51	0.45	12	0.04	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1554	0.64	20240116	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
31	20240116	150640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	-26	5	-1.65	12080722	7728	127.50	1572	1574	1554	2050	1106	1580	1563.24	0.34	0	-448	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	311	26.34	0.45	12	0.04	59.00	3445.00	2065	20230620	-24.75	1459	20231005	6.51	1621	-4.13	20240102	1554	0.00	20240116	2065	-24.75	20230620	1459	6.51	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
32	20240116	140641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1560	-20	5	-1.27	10020627	6404	105.66	1572	1574	1556	2050	1106	1580	1564.75	0.34	0	-448	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	312	26.44	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.46	1459	20231005	6.92	1621	-3.76	20240102	1554	0.39	20240110	2065	-24.46	20230620	1459	6.92	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
33	20240116	130642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	-23	5	-1.46	7802921	4982	82.20	1572	1574	1556	2050	1106	1580	1566.22	0.34	0	-306	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	311	26.39	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1554	0.19	20240110	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
34	20240116	120641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1556	-24	5	-1.52	7583347	4841	79.87	1572	1574	1556	2050	1106	1580	1566.48	0.34	0	-308	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	311	26.37	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.65	1459	20231005	6.65	1621	-4.01	20240102	1554	0.13	20240110	2065	-24.65	20230620	1459	6.65	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
35	20240116	110639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-6	5	-0.38	2781108	1769	29.19	1572	1574	1572	2050	1106	1580	1572.14	0.34	0	-310	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	315	26.68	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.78	1459	20231005	7.88	1621	-2.90	20240102	1554	1.29	20240110	2065	-23.78	20230620	1459	7.88	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
36	20240116	100640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-6	5	-0.38	2718148	1729	28.53	1572	1574	1572	2050	1106	1580	1572.09	0.34	0	-310	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	315	26.68	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.78	1459	20231005	7.88	1621	-2.90	20240102	1554	1.29	20240110	2065	-23.78	20230620	1459	7.88	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
37	20240116	090639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	-8	5	-0.51	1680468	1069	17.64	1572	1572	1572	2050	1106	1580	1572.00	0.34	0	-310	1591	1585	1580	1574	1569	1588	1577	20	470	100	1070	1	1	20000000	314	26.64	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1554	1.16	20240110	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		67588	N	N	0	N	00	N
38	20240115	160638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-8	5	-0.50	9560752	6061	42.26	1578	1586	1575	2060	1112	1588	1577.42	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	316	26.78	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1554	1.67	20240110	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
39	20240115	150639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-8	5	-0.50	9232112	5853	40.81	1578	1586	1575	2060	1112	1588	1577.33	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	316	26.78	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1554	1.67	20240110	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
40	20240115	140639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-7	5	-0.44	7888983	5001	34.87	1578	1586	1576	2060	1112	1588	1577.48	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	316	26.80	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.44	1459	20231005	8.36	1621	-2.47	20240102	1554	1.74	20240110	2065	-23.44	20230620	1459	8.36	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
41	20240115	130638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	-11	5	-0.69	7386789	4683	32.65	1578	1586	1576	2060	1112	1588	1577.36	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	315	26.73	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.63	1459	20231005	8.09	1621	-2.71	20240102	1554	1.48	20240110	2065	-23.63	20230620	1459	8.09	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
42	20240115	120639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	-11	5	-0.69	6945229	4403	30.70	1578	1586	1576	2060	1112	1588	1577.39	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	315	26.73	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.63	1459	20231005	8.09	1621	-2.71	20240102	1554	1.48	20240110	2065	-23.63	20230620	1459	8.09	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
43	20240115	110638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-12	5	-0.76	5020366	3183	22.19	1578	1586	1576	2060	1112	1588	1577.24	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	315	26.71	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.68	1459	20231005	8.02	1621	-2.78	20240102	1554	1.42	20240110	2065	-23.68	20230620	1459	8.02	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
44	20240115	100636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	-6	5	-0.38	4116843	2610	18.20	1578	1586	1577	2060	1112	1588	1577.33	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	316	26.81	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.39	1459	20231005	8.43	1621	-2.41	20240102	1554	1.80	20240110	2065	-23.39	20230620	1459	8.43	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
45	20240115	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	-11	5	-0.69	4067681	2579	17.98	1578	1578	1577	2060	1112	1588	1577.23	0.34	0	-35	1632	1610	1593	1571	1554	1601	1562	20	472	100	1070	1	1	20000000	315	26.73	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.63	1459	20231005	8.09	1621	-2.71	20240102	1554	1.48	20240110	2065	-23.63	20230620	1459	8.09	20231005	0.00	N	079650	100	20 억		67623	N	N	0	N	00	N
46	20240112	160634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	1	2	0.06	22825841	14343	166.86	1590	1615	1576	2060	1111	1587	1591.43	0.34	0	553	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	318	26.92	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1554	2.19	20240110	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
47	20240112	150637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1583	-4	5	-0.25	22490791	14132	164.40	1590	1615	1576	2060	1111	1587	1591.48	0.34	0	554	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	317	26.83	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.34	1459	20231005	8.50	1621	-2.34	20240102	1554	1.87	20240110	2065	-23.34	20230620	1459	8.50	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
48	20240112	140636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	-5	5	-0.32	21987919	13815	160.71	1590	1615	1576	2060	1111	1587	1591.60	0.34	0	554	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	316	26.81	0.46	12	0.07	59.00	3445.00	2065	20230620	-23.39	1459	20231005	8.43	1621	-2.41	20240102	1554	1.80	20240110	2065	-23.39	20230620	1459	8.43	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
49	20240112	130633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	1	2	0.06	15715065	9837	114.44	1590	1615	1579	2060	1111	1587	1597.55	0.34	0	525	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	318	26.92	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1554	2.19	20240110	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
50	20240112	120637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	17	2	1.07	11674951	7306	84.99	1590	1615	1579	2060	1111	1587	1597.99	0.34	0	-102	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	321	27.19	0.47	12	0.04	59.00	3445.00	2065	20230620	-22.32	1459	20231005	9.94	1621	-1.05	20240102	1554	3.22	20240110	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
51	20240112	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1591	4	2	0.25	7288032	4569	53.15	1590	1615	1579	2060	1111	1587	1595.10	0.34	0	-103	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	318	26.97	0.46	12	0.02	59.00	3445.00	2065	20230620	-22.95	1459	20231005	9.05	1621	-1.85	20240102	1554	2.38	20240110	2065	-22.95	20230620	1459	9.05	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
52	20240112	100634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	2	2	0.13	5920785	3710	43.16	1590	1603	1585	2060	1111	1587	1595.90	0.34	0	-71	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	318	26.93	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.05	1459	20231005	8.91	1621	-1.97	20240102	1554	2.25	20240110	2065	-23.05	20230620	1459	8.91	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
53	20240112	090634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	15	2	0.95	184024	115	1.34	1590	1603	1590	2060	1111	1587	1600.21	0.34	0	0	1646	1616	1589	1559	1532	1631	1574	20	473	100	1070	1	1	20000000	320	27.15	0.47	12	0.00	59.00	3445.00	2065	20230620	-22.42	1459	20231005	9.80	1621	-1.17	20240102	1554	3.09	20240110	2065	-22.42	20230620	1459	9.80	20231005	0.00	N	079650	100	20 억		67658	N	N	0	N	00	N
54	20240111	160631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1587	15	2	0.95	13489233	8596	131.14	1562	1619	1562	2040	1101	1572	1569.25	0.34	0	328	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.90	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.15	1459	20231005	8.77	1621	-2.10	20240102	1554	2.12	20240110	2065	-23.15	20230620	1459	8.77	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
55	20240111	150635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	12	2	0.76	13059155	8325	127.00	1562	1619	1562	2040	1101	1572	1568.67	0.34	0	329	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.85	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.29	1459	20231005	8.57	1621	-2.28	20240102	1554	1.93	20240110	2065	-23.29	20230620	1459	8.57	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
56	20240111	140633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	14	2	0.89	12157179	7756	118.32	1562	1619	1562	2040	1101	1572	1567.45	0.34	0	332	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.88	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.20	1459	20231005	8.70	1621	-2.16	20240102	1554	2.06	20240110	2065	-23.20	20230620	1459	8.70	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
57	20240111	130631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	13	2	0.83	11973295	7640	116.55	1562	1619	1562	2040	1101	1572	1567.19	0.34	0	363	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.86	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.24	1459	20231005	8.64	1621	-2.22	20240102	1554	1.99	20240110	2065	-23.24	20230620	1459	8.64	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
58	20240111	120632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	13	2	0.83	11973295	7640	116.55	1562	1619	1562	2040	1101	1572	1567.19	0.34	0	363	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.86	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.24	1459	20231005	8.64	1621	-2.22	20240102	1554	1.99	20240110	2065	-23.24	20230620	1459	8.64	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
59	20240111	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	13	2	0.83	10875198	6943	105.92	1562	1619	1562	2040	1101	1572	1566.35	0.34	0	312	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.86	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.24	1459	20231005	8.64	1621	-2.22	20240102	1554	1.99	20240110	2065	-23.24	20230620	1459	8.64	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
60	20240111	100632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	14	2	0.89	10854725	6930	105.72	1562	1619	1562	2040	1101	1572	1566.34	0.34	0	312	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	317	26.88	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.20	1459	20231005	8.70	1621	-2.16	20240102	1554	2.06	20240110	2065	-23.20	20230620	1459	8.70	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
61	20240111	090631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	0	3	0.00	8738255	5589	85.26	1562	1572	1562	2040	1101	1572	1563.47	0.34	0	250	1598	1584	1569	1555	1540	1592	1563	20	468	100	1060	1	1	20000000	314	26.64	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1554	1.16	20240110	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		67296	N	N	0	N	00	N
62	20240110	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	3	2	0.19	10271454	6555	90.61	1558	1583	1554	2035	1099	1569	1566.96	0.34	0	660	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	314	26.64	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1554	1.16	20240110	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
63	20240110	150632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	3	2	0.19	9953914	6353	87.82	1558	1583	1554	2035	1099	1569	1566.81	0.34	0	663	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	314	26.64	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1554	1.16	20240110	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
64	20240110	140633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	-5	5	-0.32	7817776	4992	69.01	1558	1583	1554	2035	1099	1569	1566.06	0.34	0	662	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	313	26.51	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.26	1459	20231005	7.20	1621	-3.52	20240102	1554	0.64	20240110	2065	-24.26	20230620	1459	7.20	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
65	20240110	130631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-4	5	-0.25	6409986	4092	56.57	1558	1583	1554	2035	1099	1569	1566.47	0.34	0	662	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	313	26.53	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.21	1459	20231005	7.27	1621	-3.45	20240102	1554	0.71	20240110	2065	-24.21	20230620	1459	7.27	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
66	20240110	120632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1569	0	3	0.00	6353589	4056	56.07	1558	1583	1554	2035	1099	1569	1566.47	0.34	0	660	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	314	26.59	0.46	12	0.02	59.00	3445.00	2065	20230620	-24.02	1459	20231005	7.54	1621	-3.21	20240102	1554	0.97	20240110	2065	-24.02	20230620	1459	7.54	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
67	20240110	110631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	1	2	0.06	6224876	3974	54.94	1558	1583	1554	2035	1099	1569	1566.40	0.34	0	659	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	314	26.61	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1554	1.03	20240110	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
68	20240110	100630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	-10	5	-0.64	3491915	2231	30.84	1558	1583	1557	2035	1099	1569	1565.18	0.34	0	2	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	312	26.42	0.45	12	0.01	59.00	3445.00	2065	20230620	-24.50	1459	20231005	6.85	1621	-3.82	20240102	1557	0.13	20240110	2065	-24.50	20230620	1459	6.85	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
69	20240110	090629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	-12	5	-0.76	437696	281	3.88	1558	1561	1557	2035	1099	1569	1557.64	0.34	0	1	1603	1585	1577	1559	1551	1582	1556	20	466	100	1060	1	1	20000000	311	26.39	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1557	0.00	20240110	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		67272	N	N	0	N	00	N
70	20240109	160628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1569	-14	5	-0.88	11380233	7234	81.14	1575	1595	1569	2055	1109	1583	1573.16	0.34	0	22	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	314	26.59	0.46	12	0.04	59.00	3445.00	2065	20230620	-24.02	1459	20231005	7.54	1621	-3.21	20240102	1560	0.58	20240108	2065	-24.02	20230620	1459	7.54	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
71	20240109	150629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-3	5	-0.19	7550957	4800	53.84	1575	1583	1569	2055	1109	1583	1573.12	0.34	0	20	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	316	26.78	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1560	1.28	20240108	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
72	20240109	140629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-3	5	-0.19	7179657	4565	51.21	1575	1583	1569	2055	1109	1583	1572.76	0.34	0	20	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	316	26.78	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.49	1459	20231005	8.29	1621	-2.53	20240102	1560	1.28	20240108	2065	-23.49	20230620	1459	8.29	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
73	20240109	130629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-2	5	-0.13	6023582	3833	42.99	1575	1583	1569	2055	1109	1583	1571.51	0.34	0	20	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	316	26.80	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.44	1459	20231005	8.36	1621	-2.47	20240102	1560	1.35	20240108	2065	-23.44	20230620	1459	8.36	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
74	20240109	120635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-2	5	-0.13	5990381	3812	42.76	1575	1583	1569	2055	1109	1583	1571.45	0.34	0	20	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	316	26.80	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.44	1459	20231005	8.36	1621	-2.47	20240102	1560	1.35	20240108	2065	-23.44	20230620	1459	8.36	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
75	20240109	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1571	-12	5	-0.76	4376720	2784	31.23	1575	1583	1571	2055	1109	1583	1572.10	0.34	0	20	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	314	26.63	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.92	1459	20231005	7.68	1621	-3.08	20240102	1560	0.71	20240108	2065	-23.92	20230620	1459	7.68	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
76	20240109	100630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	-11	5	-0.69	1169139	743	8.33	1575	1583	1572	2055	1109	1583	1573.54	0.34	0	19	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	314	26.64	0.46	12	0.00	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1560	0.77	20240108	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
77	20240109	090629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-8	5	-0.51	455175	289	3.24	1575	1575	1575	2055	1109	1583	1575.00	0.34	0	3	1598	1590	1575	1567	1552	1594	1571	20	472	100	1070	1	1	20000000	315	26.69	0.46	12	0.00	59.00	3445.00	2065	20230620	-23.73	1459	20231005	7.95	1621	-2.84	20240102	1560	0.96	20240108	2065	-23.73	20230620	1459	7.95	20231005	0.00	N	079650	100	20 억		67250	N	N	0	N	00	N
78	20240108	160628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1583	-3	5	-0.19	13977142	8915	293.55	1576	1583	1560	2060	1111	1586	1567.82	0.34	0	94	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	317	26.83	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.34	1459	20231005	8.50	1621	-2.34	20240102	1560	1.47	20240108	2065	-23.34	20230620	1459	8.50	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
79	20240108	150629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	-14	5	-0.88	12940387	8259	271.95	1576	1582	1560	2060	1111	1586	1566.82	0.34	0	58	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	314	26.64	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.87	1459	20231005	7.75	1621	-3.02	20240102	1560	0.77	20240108	2065	-23.87	20230620	1459	7.75	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
80	20240108	140628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-16	5	-1.01	12239448	7813	257.26	1576	1581	1560	2060	1111	1586	1566.55	0.34	0	58	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	314	26.61	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1560	0.64	20240108	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
81	20240108	130628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-16	5	-1.01	12112278	7732	254.59	1576	1581	1560	2060	1111	1586	1566.51	0.34	0	58	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	314	26.61	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1560	0.64	20240108	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
82	20240108	120629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-16	5	-1.01	12105998	7728	254.46	1576	1581	1560	2060	1111	1586	1566.51	0.34	0	58	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	314	26.61	0.46	12	0.04	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1560	0.64	20240108	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
83	20240108	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1560	-26	5	-1.64	10997593	7022	231.22	1576	1581	1560	2060	1111	1586	1566.16	0.34	0	58	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	312	26.44	0.45	12	0.04	59.00	3445.00	2065	20230620	-24.46	1459	20231005	6.92	1621	-3.76	20240102	1560	0.00	20240108	2065	-24.46	20230620	1459	6.92	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
84	20240108	100630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-16	5	-1.01	5472010	3486	114.78	1576	1581	1567	2060	1111	1586	1569.71	0.34	0	58	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	314	26.61	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.97	1459	20231005	7.61	1621	-3.15	20240102	1567	0.19	20240108	2065	-23.97	20230620	1459	7.61	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
85	20240108	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1569	-17	5	-1.07	2945542	1875	61.74	1576	1581	1569	2060	1111	1586	1570.96	0.34	0	0	1595	1590	1583	1578	1571	1593	1581	20	474	100	1070	1	1	20000000	314	26.59	0.46	12	0.01	59.00	3445.00	2065	20230620	-24.02	1459	20231005	7.54	1621	-3.21	20240102	1569	0.00	20240108	2065	-24.02	20230620	1459	7.54	20231005	0.00	N	079650	100	20 억		67156	N	N	0	N	00	N
86	20240105	160627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-2	5	-0.13	4818942	3037	27.79	1576	1588	1576	2060	1112	1588	1586.74	0.34	0	-43	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	317	26.88	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.20	1459	20231005	8.70	1621	-2.16	20240102	1576	0.63	20240105	2065	-23.20	20230620	1459	8.70	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
87	20240105	150629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1587	-1	5	-0.06	4791995	3020	27.63	1576	1588	1576	2060	1112	1588	1586.75	0.34	0	-37	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	317	26.90	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.15	1459	20231005	8.77	1621	-2.10	20240102	1576	0.70	20240105	2065	-23.15	20230620	1459	8.77	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
88	20240105	140626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	0	3	0.00	4776125	3010	27.54	1576	1588	1576	2060	1112	1588	1586.75	0.34	0	-37	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	318	26.92	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1576	0.76	20240105	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
89	20240105	130627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	0	3	0.00	3811099	2402	21.98	1576	1588	1576	2060	1112	1588	1586.64	0.34	0	-37	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	318	26.92	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1576	0.76	20240105	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
90	20240105	120627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	0	3	0.00	3256888	2053	18.78	1576	1588	1576	2060	1112	1588	1586.40	0.34	0	-37	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	318	26.92	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1576	0.76	20240105	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
91	20240105	110626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	0	3	0.00	2243744	1415	12.95	1576	1588	1576	2060	1112	1588	1585.68	0.34	0	-37	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	318	26.92	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1576	0.76	20240105	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
92	20240105	100629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	0	3	0.00	1713372	1081	9.89	1576	1588	1576	2060	1112	1588	1584.99	0.34	0	-37	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	318	26.92	0.46	12	0.01	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1576	0.76	20240105	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
93	20240105	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-12	5	-0.76	22064	14	0.13	1576	1576	1576	2060	1112	1588	1576.00	0.34	0	0	1612	1599	1589	1576	1566	1595	1572	20	472	100	1070	1	1	20000000	315	26.71	0.46	12	0.00	59.00	3445.00	2065	20230620	-23.68	1459	20231005	8.02	1621	-2.78	20240102	1576	0.00	20240105	2065	-23.68	20230620	1459	8.02	20231005	0.00	N	079650	100	20 억		67199	N	N	0	N	00	N
94	20240104	160624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	-16	5	-1.00	17361759	10930	105.45	1602	1602	1579	2085	1123	1604	1588.45	0.34	0	41	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	318	26.92	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1579	0.57	20240104	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
95	20240104	150625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	-16	5	-1.00	17031455	10722	103.44	1602	1602	1579	2085	1123	1604	1588.46	0.34	0	38	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	318	26.92	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1579	0.57	20240104	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
96	20240104	140626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	-16	5	-1.00	16042131	10099	97.43	1602	1602	1579	2085	1123	1604	1588.49	0.34	0	38	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	318	26.92	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1579	0.57	20240104	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
97	20240104	130626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	-14	5	-0.87	15091018	9499	91.64	1602	1602	1579	2085	1123	1604	1588.70	0.34	0	38	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	318	26.95	0.46	12	0.05	59.00	3445.00	2065	20230620	-23.00	1459	20231005	8.98	1621	-1.91	20240102	1579	0.70	20240104	2065	-23.00	20230620	1459	8.98	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
98	20240104	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	-16	5	-1.00	9432879	5932	57.23	1602	1602	1585	2085	1123	1604	1590.17	0.34	0	1	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	318	26.92	0.46	12	0.03	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1621	-2.04	20240102	1585	0.19	20240104	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
99	20240104	110624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	-14	5	-0.87	5884629	3697	35.67	1602	1602	1585	2085	1123	1604	1591.73	0.34	0	0	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	318	26.95	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.00	1459	20231005	8.98	1621	-1.91	20240102	1585	0.32	20240104	2065	-23.00	20230620	1459	8.98	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
100	20240104	100623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-19	5	-1.18	4837828	3039	29.32	1602	1602	1585	2085	1123	1604	1591.91	0.34	0	0	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	317	26.86	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.24	1459	20231005	8.64	1621	-2.22	20240102	1585	0.00	20240104	2065	-23.24	20230620	1459	8.64	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
101	20240104	090626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-2	5	-0.12	733716	458	4.42	1602	1602	1602	2085	1123	1604	1602.00	0.34	0	0	1614	1609	1603	1598	1592	1606	1595	20	481	100	1090	1	1	20000000	320	27.15	0.47	12	0.00	59.00	3445.00	2065	20230620	-22.42	1459	20231005	9.80	1621	-1.17	20240102	1588	0.88	20240102	2065	-22.42	20230620	1459	9.80	20231005	0.00	N	079650	100	20 억		67158	N	N	0	N	00	N
102	20240103	160623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-4	5	-0.25	16596211	10365	61.34	1608	1608	1597	2090	1126	1608	1601.18	0.34	0	11	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	321	27.19	0.47	12	0.05	59.00	3445.00	2065	20230620	-22.32	1459	20231005	9.94	1621	-1.05	20240102	1588	1.01	20240102	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
103	20240103	150621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	-9	5	-0.56	16516012	10315	61.05	1608	1608	1597	2090	1126	1608	1601.16	0.34	0	11	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	320	27.10	0.46	12	0.05	59.00	3445.00	2065	20230620	-22.57	1459	20231005	9.60	1621	-1.36	20240102	1588	0.69	20240102	2065	-22.57	20230620	1459	9.60	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
104	20240103	140620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-4	5	-0.25	15210840	9501	56.23	1608	1608	1597	2090	1126	1608	1600.97	0.34	0	14	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	321	27.19	0.47	12	0.05	59.00	3445.00	2065	20230620	-22.32	1459	20231005	9.94	1621	-1.05	20240102	1588	1.01	20240102	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
105	20240103	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	-11	5	-0.68	13142566	8211	48.59	1608	1608	1597	2090	1126	1608	1600.60	0.34	0	14	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	319	27.07	0.46	12	0.04	59.00	3445.00	2065	20230620	-22.66	1459	20231005	9.46	1621	-1.48	20240102	1588	0.57	20240102	2065	-22.66	20230620	1459	9.46	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
106	20240103	120625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-10	5	-0.62	11006682	6874	40.68	1608	1608	1598	2090	1126	1608	1601.20	0.34	0	14	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	320	27.08	0.46	12	0.03	59.00	3445.00	2065	20230620	-22.62	1459	20231005	9.53	1621	-1.42	20240102	1588	0.63	20240102	2065	-22.62	20230620	1459	9.53	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
107	20240103	110621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	-9	5	-0.56	10007772	6249	36.98	1608	1608	1598	2090	1126	1608	1601.50	0.34	0	14	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	320	27.10	0.46	12	0.03	59.00	3445.00	2065	20230620	-22.57	1459	20231005	9.60	1621	-1.36	20240102	1588	0.69	20240102	2065	-22.57	20230620	1459	9.60	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
108	20240103	100622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-3	5	-0.19	2701139	1680	9.94	1608	1608	1599	2090	1126	1608	1607.82	0.34	0	0	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	321	27.20	0.47	12	0.01	59.00	3445.00	2065	20230620	-22.28	1459	20231005	10.01	1621	-0.99	20240102	1588	1.07	20240102	2065	-22.28	20230620	1459	10.01	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
109	20240103	090621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	0	3	0.00	2494008	1551	9.18	1608	1608	1608	2090	1126	1608	1608.00	0.34	0	0	1638	1622	1605	1589	1572	1631	1598	20	482	100	1090	1	1	20000000	322	27.25	0.47	12	0.01	59.00	3445.00	2065	20230620	-22.13	1459	20231005	10.21	1621	-0.80	20240102	1588	1.26	20240102	2065	-22.13	20230620	1459	10.21	20231005	0.00	N	079650	100	20 억		67147	N	N	0	N	00	N
110	20240102	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	4	2	0.25	26997191	16897	328.54	1601	1621	1588	2085	1123	1604	1597.75	0.34	0	-17	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	322	27.25	0.47	12	0.08	59.00	3445.00	2065	20230620	-22.13	1459	20231005	10.21	1621	-0.80	20240102	1588	1.26	20240102	2065	-22.13	20230620	1459	10.21	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
111	20240102	150620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	11	2	0.69	25067440	15692	305.11	1601	1621	1588	2085	1123	1604	1597.47	0.34	0	-16	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	323	27.37	0.47	12	0.08	59.00	3445.00	2065	20230620	-21.79	1459	20231005	10.69	1621	-0.37	20240102	1588	1.70	20240102	2065	-21.79	20230620	1459	10.69	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
112	20240102	140621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	17	2	1.06	23660552	14822	288.20	1601	1621	1588	2085	1123	1604	1596.31	0.34	0	-16	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	324	27.47	0.47	12	0.07	59.00	3445.00	2065	20230620	-21.50	1459	20231005	11.10	1621	0.00	20240102	1588	2.08	20240102	2065	-21.50	20230620	1459	11.10	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
113	20240102	130618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	17	2	1.06	20902671	13115	255.01	1601	1621	1588	2085	1123	1604	1593.80	0.34	0	0	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	324	27.47	0.47	12	0.07	59.00	3445.00	2065	20230620	-21.50	1459	20231005	11.10	1621	0.00	20240102	1588	2.08	20240102	2065	-21.50	20230620	1459	11.10	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
114	20240102	120618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-3	5	-0.19	17742054	11145	216.70	1601	1601	1588	2085	1123	1604	1591.93	0.34	0	0	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	320	27.14	0.46	12	0.06	59.00	3445.00	2065	20230620	-22.47	1459	20231005	9.73	1601	0.00	20240102	1588	0.82	20240102	2065	-22.47	20230620	1459	9.73	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
115	20240102	110618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	-16	5	-1.00	4801133	3016	58.64	1601	1601	1588	2085	1123	1604	1591.89	0.34	0	0	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	318	26.92	0.46	12	0.02	59.00	3445.00	2065	20230620	-23.10	1459	20231005	8.84	1601	-0.81	20240102	1588	0.00	20240102	2065	-23.10	20230620	1459	8.84	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
116	20240102	100610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-3	5	-0.19	496310	310	6.03	1601	1601	1601	2085	1123	1604	1601.00	0.34	0	0	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	320	27.14	0.46	12	0.00	59.00	3445.00	2065	20230620	-22.47	1459	20231005	9.73	1601	0.00	20240102	1601	0.00	20240102	2065	-22.47	20230620	1459	9.73	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
117	20240102	090603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	0	3	0.00	0	0	0.00	0	0	0	2085	1123	1604	0.00	0.34	0	0	1614	1608	1601	1595	1588	1605	1592	20	481	100	1090	1	1	20000000	321	27.19	0.47	12	0.00	59.00	3445.00	2065	20230620	-22.32	1459	20231005	9.94	0	0.00	0	0	0.00	0	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N