KissMeData/217620/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	121000	57	100.00	KOSDAQ			N	N	N	N		N	381	28	2	7.93	685540694	1786101	72.61	356	402	356	458	248	353	383.82	3.16	0	205682	421	387	361	327	301	374	314	58	105	100	240	1	1	57747210	220	-1.98	1.56	12	3.09	-192.00	245.00	1679	20230704	-77.31	335	20240122	13.73	608	-37.34	20240110	335	13.73	20240122	1679	-77.31	20230704	335	13.73	20240122	1.83	N	217620	100	57 억		1824766	N	N	0	N	00	N
3	20240123	110956	57	100.00	KOSDAQ			N	N	N	N		N	384	31	2	8.78	641700186	1671000	67.93	356	402	356	458	248	353	384.02	3.16	0	203404	421	387	361	327	301	374	314	58	105	100	240	1	1	57747210	222	-2.00	1.57	12	2.89	-192.00	245.00	1679	20230704	-77.13	335	20240122	14.63	608	-36.84	20240110	335	14.63	20240122	1679	-77.13	20230704	335	14.63	20240122	1.83	N	217620	100	57 억		1824766	N	N	0	N	00	N
4	20240123	100956	57	100.00	KOSDAQ			N	N	N	N		N	387	34	2	9.63	567280138	1476495	60.03	356	402	356	458	248	353	384.21	3.16	0	127177	421	387	361	327	301	374	314	58	105	100	240	1	1	57747210	223	-2.02	1.58	12	2.56	-192.00	245.00	1679	20230704	-76.95	335	20240122	15.52	608	-36.35	20240110	335	15.52	20240122	1679	-76.95	20230704	335	15.52	20240122	1.83	N	217620	100	57 억		1824766	N	N	0	N	00	N
5	20240123	090957	57	100.00	KOSDAQ			N	N	N	N		N	371	18	2	5.10	45350057	123481	5.02	356	377	356	458	248	353	367.26	3.16	0	-45710	421	387	361	327	301	374	314	58	105	100	240	1	1	57747210	214	-1.93	1.51	12	0.21	-192.00	245.00	1679	20230704	-77.90	335	20240122	10.75	608	-38.98	20240110	335	10.75	20240122	1679	-77.90	20230704	335	10.75	20240122	1.83	N	217620	100	57 억		1824766	N	N	0	N	00	N
6	20240119	160950	54	100.00	KOSDAQ			N	N	N	N		N	395	-2	5	-0.50	1447180052	3589780	67.16	398	445	361	516	278	397	403.17	4.22	0	148788	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	228	-2.06	1.61	12	6.22	-192.00	245.00	1679	20230704	-76.47	350	20240117	12.86	608	-35.03	20240110	350	12.86	20240117	1679	-76.47	20230704	350	12.86	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
7	20240119	150953	54	100.00	KOSDAQ			N	N	N	N		N	395	-2	5	-0.50	1436441779	3562595	66.65	398	445	361	516	278	397	403.22	4.22	0	152997	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	228	-2.06	1.61	12	6.17	-192.00	245.00	1679	20230704	-76.47	350	20240117	12.86	608	-35.03	20240110	350	12.86	20240117	1679	-76.47	20230704	350	12.86	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
8	20240119	140951	54	100.00	KOSDAQ			N	N	N	N		N	403	6	2	1.51	1334780248	3305160	61.83	398	445	361	516	278	397	403.88	4.22	0	134401	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	233	-2.10	1.64	12	5.72	-192.00	245.00	1679	20230704	-76.00	350	20240117	15.14	608	-33.72	20240110	350	15.14	20240117	1679	-76.00	20230704	350	15.14	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
9	20240119	130951	54	100.00	KOSDAQ			N	N	N	N		N	395	-2	5	-0.50	1157711135	2869234	53.68	398	445	361	516	278	397	403.52	4.22	0	75946	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	228	-2.06	1.61	12	4.97	-192.00	245.00	1679	20230704	-76.47	350	20240117	12.86	608	-35.03	20240110	350	12.86	20240117	1679	-76.47	20230704	350	12.86	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
10	20240119	120955	54	100.00	KOSDAQ			N	N	N	N		N	410	13	2	3.27	744114306	1791121	33.51	398	445	398	516	278	397	415.59	4.22	0	8395	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	237	-2.14	1.67	12	3.10	-192.00	245.00	1679	20230704	-75.58	350	20240117	17.14	608	-32.57	20240110	350	17.14	20240117	1679	-75.58	20230704	350	17.14	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
11	20240119	110954	54	100.00	KOSDAQ			N	N	N	N		N	414	17	2	4.28	712415622	1714289	32.07	398	445	398	516	278	397	415.72	4.22	0	6612	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	239	-2.16	1.69	12	2.97	-192.00	245.00	1679	20230704	-75.34	350	20240117	18.29	608	-31.91	20240110	350	18.29	20240117	1679	-75.34	20230704	350	18.29	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
12	20240119	100958	54	100.00	KOSDAQ			N	N	N	N		N	412	15	2	3.78	638409167	1534333	28.70	398	445	398	516	278	397	416.25	4.22	0	19319	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	238	-2.15	1.68	12	2.66	-192.00	245.00	1679	20230704	-75.46	350	20240117	17.71	608	-32.24	20240110	350	17.71	20240117	1679	-75.46	20230704	350	17.71	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
13	20240119	090952	54	100.00	KOSDAQ			N	N	N	N		N	413	16	2	4.03	186883238	455947	8.53	398	428	398	516	278	397	410.28	4.22	0	-87589	469	433	399	363	329	451	381	58	119	100	260	1	1	57747210	238	-2.15	1.69	12	0.79	-192.00	245.00	1679	20230704	-75.40	350	20240117	18.00	608	-32.07	20240110	350	18.00	20240117	1679	-75.40	20230704	350	18.00	20240117	1.90	N	217620	100	57 억		2434762	N	N	0	N	01	N
14	20240118	160949	57	100.00	KOSDAQ			N	N	N	N		N	397	37	2	10.28	1528883780	3846789	48.36	372	435	365	468	252	360	397.44	2.93	0	345232	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	229	-2.07	1.62	12	6.66	-192.00	245.00	1679	20230704	-76.35	350	20240117	13.43	608	-34.70	20240110	350	13.43	20240117	1679	-76.35	20230704	350	13.43	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
15	20240118	150950	57	100.00	KOSDAQ			N	N	N	N		N	400	40	2	11.11	1473525993	3707213	46.60	372	435	365	468	252	360	397.48	2.93	0	329274	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	231	-2.08	1.63	12	6.42	-192.00	245.00	1679	20230704	-76.18	350	20240117	14.29	608	-34.21	20240110	350	14.29	20240117	1679	-76.18	20230704	350	14.29	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
16	20240118	140951	57	100.00	KOSDAQ			N	N	N	N		N	379	19	2	5.28	1407555810	3538025	44.48	372	435	365	468	252	360	397.84	2.93	0	338075	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	219	-1.97	1.55	12	6.13	-192.00	245.00	1679	20230704	-77.43	350	20240117	8.29	608	-37.66	20240110	350	8.29	20240117	1679	-77.43	20230704	350	8.29	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
17	20240118	130948	57	100.00	KOSDAQ			N	N	N	N		N	382	22	2	6.11	1328137359	3331236	41.88	372	435	365	468	252	360	398.69	2.93	0	356203	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	221	-1.99	1.56	12	5.77	-192.00	245.00	1679	20230704	-77.25	350	20240117	9.14	608	-37.17	20240110	350	9.14	20240117	1679	-77.25	20230704	350	9.14	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
18	20240118	120952	57	100.00	KOSDAQ			N	N	N	N		N	398	38	2	10.56	1151877138	2869212	36.07	372	435	365	468	252	360	401.46	2.93	0	296472	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	230	-2.07	1.62	12	4.97	-192.00	245.00	1679	20230704	-76.30	350	20240117	13.71	608	-34.54	20240110	350	13.71	20240117	1679	-76.30	20230704	350	13.71	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
19	20240118	110952	57	100.00	KOSDAQ			N	N	N	N		N	411	51	2	14.17	1010224742	2511671	31.57	372	435	365	468	252	360	402.21	2.93	0	209865	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	237	-2.14	1.68	12	4.35	-192.00	245.00	1679	20230704	-75.52	350	20240117	17.43	608	-32.40	20240110	350	17.43	20240117	1679	-75.52	20230704	350	17.43	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
20	20240118	100947	57	100.00	KOSDAQ			N	N	N	N		N	389	29	2	8.06	329738523	867122	10.90	372	395	365	468	252	360	380.27	2.93	0	93781	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	225	-2.03	1.59	12	1.50	-192.00	245.00	1679	20230704	-76.83	350	20240117	11.14	608	-36.02	20240110	350	11.14	20240117	1679	-76.83	20230704	350	11.14	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
21	20240118	090949	57	100.00	KOSDAQ			N	N	N	N		N	380	20	2	5.56	116013476	307128	3.86	372	390	365	468	252	360	377.74	2.93	0	-11585	537	448	399	310	261	424	286	58	108	100	240	1	1	57747210	219	-1.98	1.55	12	0.53	-192.00	245.00	1679	20230704	-77.37	350	20240117	8.57	608	-37.50	20240110	350	8.57	20240117	1679	-77.37	20230704	350	8.57	20240117	1.90	N	217620	100	57 억		1692231	N	N	0	N	00	N
22	20240117	160947	57	100.00	KOSDAQ	신저가		N	N	N	N		N	360	-120	5	-25.00	2213434637	5677025	885.90	480	488	350	624	336	480	389.90	1.81	0	222690	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	208	-1.88	1.47	12	9.83	-192.00	245.00	1679	20230704	-78.56	350	20240117	2.86	608	-40.79	20240110	350	2.86	20240117	1679	-78.56	20230704	350	2.86	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
23	20240117	150949	57	100.00	KOSDAQ	신저가		N	N	N	N		N	355	-125	5	-26.04	2051035935	5218010	814.27	480	488	350	624	336	480	393.05	1.81	0	230992	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	205	-1.85	1.45	12	9.04	-192.00	245.00	1679	20230704	-78.86	350	20240117	1.43	608	-41.61	20240110	350	1.43	20240117	1679	-78.86	20230704	350	1.43	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
24	20240117	140946	57	100.00	KOSDAQ	신저가		N	N	N	N		N	375	-105	5	-21.88	1661093198	4137767	645.70	480	488	350	624	336	480	401.42	1.81	0	166821	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	217	-1.95	1.53	12	7.17	-192.00	245.00	1679	20230704	-77.67	350	20240117	7.14	608	-38.32	20240110	350	7.14	20240117	1679	-77.67	20230704	350	7.14	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
25	20240117	130946	57	100.00	KOSDAQ	신저가		N	N	N	N		N	379	-101	5	-21.04	1241408970	2977530	464.65	480	488	360	624	336	480	416.90	1.81	0	92476	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	219	-1.97	1.55	12	5.16	-192.00	245.00	1679	20230704	-77.43	360	20240117	5.28	608	-37.66	20240110	360	5.28	20240117	1679	-77.43	20230704	360	5.28	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
26	20240117	120949	57	100.00	KOSDAQ	신저가		N	N	N	N		N	404	-76	5	-15.83	904205398	2110576	329.36	480	488	391	624	336	480	428.38	1.81	0	128262	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	233	-2.10	1.65	12	3.65	-192.00	245.00	1679	20230704	-75.94	391	20240117	3.32	608	-33.55	20240110	391	3.32	20240117	1679	-75.94	20230704	391	3.32	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
27	20240117	110950	57	100.00	KOSDAQ	신저가		N	N	N	N		N	440	-40	5	-8.33	385937671	848877	132.47	480	488	438	624	336	480	454.60	1.81	0	115739	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	254	-2.29	1.80	12	1.47	-192.00	245.00	1679	20230704	-73.79	438	20240117	0.46	608	-27.63	20240110	438	0.46	20240117	1679	-73.79	20230704	438	0.46	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
28	20240117	100946	57	100.00	KOSDAQ	신저가		N	N	N	N		N	449	-31	5	-6.46	188230631	402222	62.77	480	488	438	624	336	480	467.94	1.81	0	-48663	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	259	-2.34	1.83	12	0.70	-192.00	245.00	1679	20230704	-73.26	438	20240117	2.51	608	-26.15	20240110	438	2.51	20240117	1679	-73.26	20230704	438	2.51	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
29	20240117	090949	57	100.00	KOSDAQ	신저가		N	N	N	N		N	467	-13	5	-2.71	45314827	96127	15.00	480	481	465	624	336	480	471.28	1.81	0	8493	525	502	489	466	453	496	460	58	144	100	320	1	1	57747210	270	-2.43	1.91	12	0.17	-192.00	245.00	1679	20230704	-72.19	465	20240117	0.43	608	-23.19	20240110	465	0.43	20240117	1679	-72.19	20230704	465	0.43	20240117	1.93	N	217620	100	57 억		1044600	N	N	0	N	00	N
30	20240116	160945	57	100.00	KOSDAQ	신저가		N	N	N	N		N	480	-20	5	-4.00	294839276	607325	137.82	498	512	476	650	350	500	485.45	1.83	0	-11067	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	277	-2.50	1.96	12	1.05	-192.00	245.00	1679	20230704	-71.41	476	20240116	0.84	608	-21.05	20240110	476	0.84	20240116	1679	-71.41	20230704	476	0.84	20240116	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
31	20240116	150943	57	100.00	KOSDAQ	신저가		N	N	N	N		N	481	-19	5	-3.80	282869751	582449	132.17	498	512	476	650	350	500	485.63	1.83	0	-20941	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	278	-2.51	1.96	12	1.01	-192.00	245.00	1679	20230704	-71.35	476	20240116	1.05	608	-20.89	20240110	476	1.05	20240116	1679	-71.35	20230704	476	1.05	20240116	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
32	20240116	140945	57	100.00	KOSDAQ	신저가		N	N	N	N		N	476	-24	5	-4.80	267939625	551340	125.11	498	512	476	650	350	500	485.96	1.83	0	-21910	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	275	-2.48	1.94	12	0.95	-192.00	245.00	1679	20230704	-71.65	476	20240116	0.00	608	-21.71	20240110	476	0.00	20240116	1679	-71.65	20230704	476	0.00	20240116	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
33	20240116	130947	57	100.00	KOSDAQ	신저가		N	N	N	N		N	484	-16	5	-3.20	206507002	423637	96.13	498	512	479	650	350	500	487.44	1.83	0	-17223	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	279	-2.52	1.98	12	0.73	-192.00	245.00	1679	20230704	-71.17	479	20240116	1.04	608	-20.39	20240110	479	1.04	20240116	1679	-71.17	20230704	479	1.04	20240116	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
34	20240116	120944	57	100.00	KOSDAQ	신저가		N	N	N	N		N	481	-19	5	-3.80	193882337	397466	90.19	498	512	479	650	350	500	487.77	1.83	0	-9282	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	278	-2.51	1.96	12	0.69	-192.00	245.00	1679	20230704	-71.35	479	20240116	0.42	608	-20.89	20240110	479	0.42	20240116	1679	-71.35	20230704	479	0.42	20240116	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
35	20240116	110943	57	100.00	KOSDAQ	신저가		N	N	N	N		N	489	-11	5	-2.20	140474917	286959	65.12	498	512	479	650	350	500	489.50	1.83	0	-1981	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	282	-2.55	2.00	12	0.50	-192.00	245.00	1679	20230704	-70.88	479	20240116	2.09	608	-19.57	20240110	479	2.09	20240116	1679	-70.88	20230704	479	2.09	20240116	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
36	20240116	100943	57	100.00	KOSDAQ			N	N	N	N		N	490	-10	5	-2.00	77228734	156084	35.42	498	512	486	650	350	500	494.76	1.83	0	-15007	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	283	-2.55	2.00	12	0.27	-192.00	245.00	1679	20230704	-70.82	485	20240105	1.03	608	-19.41	20240110	485	1.03	20240105	1679	-70.82	20230704	485	1.03	20240105	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
37	20240116	090942	57	100.00	KOSDAQ			N	N	N	N		N	509	9	2	1.80	25472447	50927	11.56	498	512	498	650	350	500	500.18	1.83	0	-8904	518	509	499	490	480	513	494	58	150	100	340	1	1	57747210	294	-2.65	2.08	12	0.09	-192.00	245.00	1679	20230704	-69.68	485	20240105	4.95	608	-16.28	20240110	485	4.95	20240105	1679	-69.68	20230704	485	4.95	20240105	1.93	N	217620	100	57 억		1055667	N	N	0	N	00	N
38	20240115	160942	57	100.00	KOSDAQ			N	N	N	N		N	500	3	2	0.60	217628408	438484	87.12	499	508	489	646	348	497	496.30	1.66	0	99948	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	289	-2.60	2.04	12	0.76	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	608	-17.76	20240110	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
39	20240115	150942	57	100.00	KOSDAQ			N	N	N	N		N	500	3	2	0.60	212271385	427764	84.99	499	508	489	646	348	497	496.23	1.66	0	100214	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	289	-2.60	2.04	12	0.74	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	608	-17.76	20240110	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
40	20240115	140942	57	100.00	KOSDAQ			N	N	N	N		N	498	1	2	0.20	208327780	419862	83.42	499	508	489	646	348	497	496.18	1.66	0	106942	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	288	-2.59	2.03	12	0.73	-192.00	245.00	1679	20230704	-70.34	485	20240105	2.68	608	-18.09	20240110	485	2.68	20240105	1679	-70.34	20230704	485	2.68	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
41	20240115	130940	57	100.00	KOSDAQ			N	N	N	N		N	494	-3	5	-0.60	194041662	391053	77.70	499	508	489	646	348	497	496.20	1.66	0	102540	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	285	-2.57	2.02	12	0.68	-192.00	245.00	1679	20230704	-70.58	485	20240105	1.86	608	-18.75	20240110	485	1.86	20240105	1679	-70.58	20230704	485	1.86	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
42	20240115	120941	57	100.00	KOSDAQ			N	N	N	N		N	506	9	2	1.81	85250451	170154	33.81	499	508	497	646	348	497	501.02	1.66	0	19844	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	292	-2.64	2.07	12	0.29	-192.00	245.00	1679	20230704	-69.86	485	20240105	4.33	608	-16.78	20240110	485	4.33	20240105	1679	-69.86	20230704	485	4.33	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
43	20240115	110940	57	100.00	KOSDAQ			N	N	N	N		N	500	3	2	0.60	65323384	130484	25.93	499	508	497	646	348	497	500.62	1.66	0	8131	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	289	-2.60	2.04	12	0.23	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	608	-17.76	20240110	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
44	20240115	100938	57	100.00	KOSDAQ			N	N	N	N		N	503	6	2	1.21	30962754	61729	12.26	499	508	497	646	348	497	501.59	1.66	0	-2788	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	290	-2.62	2.05	12	0.11	-192.00	245.00	1679	20230704	-70.04	485	20240105	3.71	608	-17.27	20240110	485	3.71	20240105	1679	-70.04	20230704	485	3.71	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
45	20240115	090940	57	100.00	KOSDAQ			N	N	N	N		N	502	5	2	1.01	7182526	14365	2.85	499	502	499	646	348	497	500.00	1.66	0	-3531	529	513	504	488	479	508	483	58	149	100	330	1	1	57747210	290	-2.61	2.05	12	0.02	-192.00	245.00	1679	20230704	-70.10	485	20240105	3.51	608	-17.43	20240110	485	3.51	20240105	1679	-70.10	20230704	485	3.51	20240105	1.93	N	217620	100	57 억		955719	N	N	0	N	00	N
46	20240112	160952	57	100.00	KOSDAQ			N	N	N	N		N	497	-20	5	-3.87	251506932	501738	47.17	513	520	495	672	362	517	501.23	1.70	0	-27112	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	287	-2.59	2.03	12	0.87	-192.00	245.00	1679	20230704	-70.40	485	20240105	2.47	608	-18.26	20240110	485	2.47	20240105	1679	-70.40	20230704	485	2.47	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
47	20240112	150939	57	100.00	KOSDAQ			N	N	N	N		N	497	-20	5	-3.87	237788944	474143	44.58	513	520	496	672	362	517	501.47	1.70	0	-24284	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	287	-2.59	2.03	12	0.82	-192.00	245.00	1679	20230704	-70.40	485	20240105	2.47	608	-18.26	20240110	485	2.47	20240105	1679	-70.40	20230704	485	2.47	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
48	20240112	140938	57	100.00	KOSDAQ			N	N	N	N		N	500	-17	5	-3.29	210595707	419488	39.44	513	520	498	672	362	517	501.99	1.70	0	-4573	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	289	-2.60	2.04	12	0.73	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	608	-17.76	20240110	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
49	20240112	130933	57	100.00	KOSDAQ			N	N	N	N		N	499	-18	5	-3.48	191944418	382070	35.92	513	520	498	672	362	517	502.33	1.70	0	-3741	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	288	-2.60	2.04	12	0.66	-192.00	245.00	1679	20230704	-70.28	485	20240105	2.89	608	-17.93	20240110	485	2.89	20240105	1679	-70.28	20230704	485	2.89	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
50	20240112	120938	57	100.00	KOSDAQ			N	N	N	N		N	501	-16	5	-3.09	172567340	343321	32.28	513	520	498	672	362	517	502.59	1.70	0	1128	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	289	-2.61	2.04	12	0.59	-192.00	245.00	1679	20230704	-70.16	485	20240105	3.30	608	-17.60	20240110	485	3.30	20240105	1679	-70.16	20230704	485	3.30	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
51	20240112	110933	57	100.00	KOSDAQ			N	N	N	N		N	500	-17	5	-3.29	159000539	316203	29.73	513	520	498	672	362	517	502.79	1.70	0	-351	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	289	-2.60	2.04	12	0.55	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	608	-17.76	20240110	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
52	20240112	100933	57	100.00	KOSDAQ			N	N	N	N		N	502	-15	5	-2.90	118972974	236126	22.20	513	520	498	672	362	517	503.79	1.70	0	-1556	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	290	-2.61	2.05	12	0.41	-192.00	245.00	1679	20230704	-70.10	485	20240105	3.51	608	-17.43	20240110	485	3.51	20240105	1679	-70.10	20230704	485	3.51	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
53	20240112	090936	57	100.00	KOSDAQ			N	N	N	N		N	506	-11	5	-2.13	25120603	49409	4.65	513	514	501	672	362	517	508.21	1.70	0	7045	553	534	521	502	489	528	496	58	155	100	350	1	1	57747210	292	-2.64	2.07	12	0.09	-192.00	245.00	1679	20230704	-69.86	485	20240105	4.33	608	-16.78	20240110	485	4.33	20240105	1679	-69.86	20230704	485	4.33	20240105	1.98	N	217620	100	57 억		982821	N	N	0	N	00	N
54	20240111	160929	57	100.00	KOSDAQ			N	N	N	N		N	517	-23	5	-4.26	531699695	1027374	22.71	540	540	508	702	378	540	517.52	1.54	0	95410	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	299	-2.69	2.11	12	1.78	-192.00	245.00	1679	20230704	-69.21	485	20240105	6.60	608	-14.97	20240110	485	6.60	20240105	1679	-69.21	20230704	485	6.60	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
55	20240111	150935	57	100.00	KOSDAQ			N	N	N	N		N	517	-23	5	-4.26	517382519	999669	22.10	540	540	508	702	378	540	517.54	1.54	0	97904	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	299	-2.69	2.11	12	1.73	-192.00	245.00	1679	20230704	-69.21	485	20240105	6.60	608	-14.97	20240110	485	6.60	20240105	1679	-69.21	20230704	485	6.60	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
56	20240111	140933	57	100.00	KOSDAQ			N	N	N	N		N	521	-19	5	-3.52	392305243	756776	16.73	540	540	508	702	378	540	518.38	1.54	0	96178	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	301	-2.71	2.13	12	1.31	-192.00	245.00	1679	20230704	-68.97	485	20240105	7.42	608	-14.31	20240110	485	7.42	20240105	1679	-68.97	20230704	485	7.42	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
57	20240111	130930	57	100.00	KOSDAQ			N	N	N	N		N	519	-21	5	-3.89	369750150	713398	15.77	540	540	508	702	378	540	518.28	1.54	0	87756	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	300	-2.70	2.12	12	1.24	-192.00	245.00	1679	20230704	-69.09	485	20240105	7.01	608	-14.64	20240110	485	7.01	20240105	1679	-69.09	20230704	485	7.01	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
58	20240111	120931	57	100.00	KOSDAQ			N	N	N	N		N	517	-23	5	-4.26	342204061	660220	14.59	540	540	508	702	378	540	518.30	1.54	0	92174	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	299	-2.69	2.11	12	1.14	-192.00	245.00	1679	20230704	-69.21	485	20240105	6.60	608	-14.97	20240110	485	6.60	20240105	1679	-69.21	20230704	485	6.60	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
59	20240111	110932	57	100.00	KOSDAQ			N	N	N	N		N	519	-21	5	-3.89	314009984	605704	13.39	540	540	508	702	378	540	518.41	1.54	0	90837	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	300	-2.70	2.12	12	1.05	-192.00	245.00	1679	20230704	-69.09	485	20240105	7.01	608	-14.64	20240110	485	7.01	20240105	1679	-69.09	20230704	485	7.01	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
60	20240111	100931	57	100.00	KOSDAQ			N	N	N	N		N	518	-22	5	-4.07	258123249	497560	11.00	540	540	508	702	378	540	518.76	1.54	0	79331	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	299	-2.70	2.11	12	0.86	-192.00	245.00	1679	20230704	-69.15	485	20240105	6.80	608	-14.80	20240110	485	6.80	20240105	1679	-69.15	20230704	485	6.80	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
61	20240111	090931	57	100.00	KOSDAQ			N	N	N	N		N	525	-15	5	-2.78	47326794	89087	1.97	540	540	522	702	378	540	531.20	1.54	0	-2144	642	590	556	504	470	574	488	58	162	100	360	1	1	57747210	303	-2.73	2.14	12	0.15	-192.00	245.00	1679	20230704	-68.73	485	20240105	8.25	608	-13.65	20240110	485	8.25	20240105	1679	-68.73	20230704	485	8.25	20240105	1.99	N	217620	100	57 억		887411	N	N	0	N	00	N
62	20240110	160928	57	100.00	KOSDAQ			N	N	N	N		N	540	25	2	4.85	2527804097	4518846	379.15	590	608	522	669	361	515	559.39	2.52	0	-588296	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	312	-2.81	2.20	12	7.83	-192.00	245.00	1679	20230704	-67.84	485	20240105	11.34	608	-11.18	20240110	485	11.34	20240105	1679	-67.84	20230704	485	11.34	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
63	20240110	150930	57	100.00	KOSDAQ			N	N	N	N		N	531	16	2	3.11	2484862677	4438589	372.42	590	608	522	669	361	515	559.83	2.52	0	-586066	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	307	-2.77	2.17	12	7.69	-192.00	245.00	1679	20230704	-68.37	485	20240105	9.48	608	-12.66	20240110	485	9.48	20240105	1679	-68.37	20230704	485	9.48	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
64	20240110	140932	57	100.00	KOSDAQ			N	N	N	N		N	532	17	2	3.30	2432710185	4340428	364.18	590	608	522	669	361	515	560.48	2.52	0	-572998	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	307	-2.77	2.17	12	7.52	-192.00	245.00	1679	20230704	-68.31	485	20240105	9.69	608	-12.50	20240110	485	9.69	20240105	1679	-68.31	20230704	485	9.69	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
65	20240110	130928	57	100.00	KOSDAQ			N	N	N	N		N	529	14	2	2.72	2396894657	4272850	358.51	590	608	522	669	361	515	560.96	2.52	0	-577747	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	305	-2.76	2.16	12	7.40	-192.00	245.00	1679	20230704	-68.49	485	20240105	9.07	608	-12.99	20240110	485	9.07	20240105	1679	-68.49	20230704	485	9.07	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
66	20240110	120930	57	100.00	KOSDAQ			N	N	N	N		N	529	14	2	2.72	2348497074	4180963	350.80	590	608	527	669	361	515	561.71	2.52	0	-570878	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	305	-2.76	2.16	12	7.24	-192.00	245.00	1679	20230704	-68.49	485	20240105	9.07	608	-12.99	20240110	485	9.07	20240105	1679	-68.49	20230704	485	9.07	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
67	20240110	110929	57	100.00	KOSDAQ			N	N	N	N		N	537	22	2	4.27	2262213576	4018932	337.21	590	608	527	669	361	515	562.89	2.52	0	-542868	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	310	-2.80	2.19	12	6.96	-192.00	245.00	1679	20230704	-68.02	485	20240105	10.72	608	-11.68	20240110	485	10.72	20240105	1679	-68.02	20230704	485	10.72	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
68	20240110	100928	57	100.00	KOSDAQ			N	N	N	N		N	540	25	2	4.85	2171745163	3849807	323.02	590	608	527	669	361	515	564.12	2.52	0	-520900	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	312	-2.81	2.20	12	6.67	-192.00	245.00	1679	20230704	-67.84	485	20240105	11.34	608	-11.18	20240110	485	11.34	20240105	1679	-67.84	20230704	485	11.34	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
69	20240110	090928	57	100.00	KOSDAQ			N	N	N	N		N	557	42	2	8.16	1327345333	2300322	193.01	590	608	551	669	361	515	577.03	2.52	0	-362615	529	522	511	504	493	525	507	58	154	100	350	1	1	57747210	322	-2.90	2.27	12	3.98	-192.00	245.00	1679	20230704	-66.83	485	20240105	14.85	608	-8.39	20240110	485	14.85	20240105	1679	-66.83	20230704	485	14.85	20240105	1.99	N	217620	100	57 억		1452415	N	N	0	N	00	N
70	20240109	160926	57	100.00	KOSDAQ			N	N	N	N		N	515	14	2	2.79	156591970	307048	107.65	501	518	500	651	351	501	509.82	2.48	0	19557	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	297	-2.68	2.10	12	0.53	-192.00	245.00	1679	20230704	-69.33	485	20240105	6.19	540	-4.63	20240105	485	6.19	20240105	1679	-69.33	20230704	485	6.19	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
71	20240109	150927	57	100.00	KOSDAQ			N	N	N	N		N	511	10	2	2.00	136668528	268338	94.08	501	518	500	651	351	501	509.31	2.48	0	20551	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	295	-2.66	2.09	12	0.46	-192.00	245.00	1679	20230704	-69.57	485	20240105	5.36	540	-5.37	20240105	485	5.36	20240105	1679	-69.57	20230704	485	5.36	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
72	20240109	140927	57	100.00	KOSDAQ			N	N	N	N		N	512	11	2	2.20	128765302	252918	88.67	501	518	500	651	351	501	509.12	2.48	0	15161	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	296	-2.67	2.09	12	0.44	-192.00	245.00	1679	20230704	-69.51	485	20240105	5.57	540	-5.19	20240105	485	5.57	20240105	1679	-69.51	20230704	485	5.57	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
73	20240109	130926	57	100.00	KOSDAQ			N	N	N	N		N	513	12	2	2.40	112399909	220819	77.42	501	518	500	651	351	501	509.01	2.48	0	32425	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	296	-2.67	2.09	12	0.38	-192.00	245.00	1679	20230704	-69.45	485	20240105	5.77	540	-5.00	20240105	485	5.77	20240105	1679	-69.45	20230704	485	5.77	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
74	20240109	120934	57	100.00	KOSDAQ			N	N	N	N		N	516	15	2	2.99	91604280	180368	63.23	501	516	500	651	351	501	507.87	2.48	0	35694	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	298	-2.69	2.11	12	0.31	-192.00	245.00	1679	20230704	-69.27	485	20240105	6.39	540	-4.44	20240105	485	6.39	20240105	1679	-69.27	20230704	485	6.39	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
75	20240109	110929	57	100.00	KOSDAQ			N	N	N	N		N	513	12	2	2.40	82789547	163183	57.21	501	515	500	651	351	501	507.34	2.48	0	32100	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	296	-2.67	2.09	12	0.28	-192.00	245.00	1679	20230704	-69.45	485	20240105	5.77	540	-5.00	20240105	485	5.77	20240105	1679	-69.45	20230704	485	5.77	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
76	20240109	100927	57	100.00	KOSDAQ			N	N	N	N		N	510	9	2	1.80	48577724	96171	33.72	501	514	500	651	351	501	505.12	2.48	0	16118	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	295	-2.66	2.08	12	0.17	-192.00	245.00	1679	20230704	-69.62	485	20240105	5.15	540	-5.56	20240105	485	5.15	20240105	1679	-69.62	20230704	485	5.15	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
77	20240109	090927	57	100.00	KOSDAQ			N	N	N	N		N	500	-1	5	-0.20	21439866	42830	15.02	501	507	500	651	351	501	500.58	2.48	0	13887	515	508	501	494	487	504	490	58	150	100	340	1	1	57747210	289	-2.60	2.04	12	0.07	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	540	-7.41	20240105	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	2.04	N	217620	100	57 억		1434953	N	N	0	N	00	N
78	20240108	160925	57	100.00	KOSDAQ			N	N	N	N		N	501	-5	5	-0.99	142468781	284250	27.96	507	508	494	657	355	506	501.21	2.58	0	-54820	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	289	-2.61	2.04	12	0.49	-192.00	245.00	1679	20230704	-70.16	485	20240105	3.30	540	-7.22	20240105	485	3.30	20240105	1679	-70.16	20230704	485	3.30	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
79	20240108	150926	57	100.00	KOSDAQ			N	N	N	N		N	507	1	2	0.20	139401626	278129	27.36	507	508	494	657	355	506	501.21	2.58	0	-54276	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	293	-2.64	2.07	12	0.48	-192.00	245.00	1679	20230704	-69.80	485	20240105	4.54	540	-6.11	20240105	485	4.54	20240105	1679	-69.80	20230704	485	4.54	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
80	20240108	140925	57	100.00	KOSDAQ			N	N	N	N		N	503	-3	5	-0.59	128165943	255820	25.16	507	508	494	657	355	506	501.00	2.58	0	-52921	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	290	-2.62	2.05	12	0.44	-192.00	245.00	1679	20230704	-70.04	485	20240105	3.71	540	-6.85	20240105	485	3.71	20240105	1679	-70.04	20230704	485	3.71	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
81	20240108	130925	57	100.00	KOSDAQ			N	N	N	N		N	504	-2	5	-0.40	122866843	245335	24.13	507	507	494	657	355	506	500.81	2.58	0	-48515	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	291	-2.62	2.06	12	0.42	-192.00	245.00	1679	20230704	-69.98	485	20240105	3.92	540	-6.67	20240105	485	3.92	20240105	1679	-69.98	20230704	485	3.92	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
82	20240108	120926	57	100.00	KOSDAQ			N	N	N	N		N	503	-3	5	-0.59	114786109	229226	22.55	507	507	494	657	355	506	500.76	2.58	0	-51673	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	290	-2.62	2.05	12	0.40	-192.00	245.00	1679	20230704	-70.04	485	20240105	3.71	540	-6.85	20240105	485	3.71	20240105	1679	-70.04	20230704	485	3.71	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
83	20240108	110927	57	100.00	KOSDAQ			N	N	N	N		N	507	1	2	0.20	110045714	219847	21.63	507	507	494	657	355	506	500.56	2.58	0	-51363	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	293	-2.64	2.07	12	0.38	-192.00	245.00	1679	20230704	-69.80	485	20240105	4.54	540	-6.11	20240105	485	4.54	20240105	1679	-69.80	20230704	485	4.54	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
84	20240108	100927	57	100.00	KOSDAQ			N	N	N	N		N	500	-6	5	-1.19	51738570	103553	10.19	507	507	494	657	355	506	499.63	2.58	0	-40720	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	289	-2.60	2.04	12	0.18	-192.00	245.00	1679	20230704	-70.22	485	20240105	3.09	540	-7.41	20240105	485	3.09	20240105	1679	-70.22	20230704	485	3.09	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
85	20240108	090925	57	100.00	KOSDAQ			N	N	N	N		N	495	-11	5	-2.17	24163268	48076	4.73	507	507	495	657	355	506	502.61	2.58	0	-30633	565	535	510	480	455	550	495	58	151	100	340	1	1	57747210	286	-2.58	2.02	12	0.08	-192.00	245.00	1679	20230704	-70.52	485	20240105	2.06	540	-8.33	20240105	485	2.06	20240105	1679	-70.52	20230704	485	2.06	20240105	2.04	N	217620	100	57 억		1491054	N	N	0	N	00	N
86	20240105	160925	57	100.00	KOSDAQ	신저가		N	N	N	N		N	506	17	2	3.48	510716082	1009965	295.88	493	540	485	635	343	489	505.68	2.36	0	134107	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	292	-2.64	2.07	12	1.75	-192.00	245.00	1679	20230704	-69.86	485	20240105	4.33	540	-6.30	20240105	485	4.33	20240105	1679	-69.86	20230704	485	4.33	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
87	20240105	150926	57	100.00	KOSDAQ	신저가		N	N	N	N		N	502	13	2	2.66	502478745	993634	291.09	493	540	485	635	343	489	505.70	2.36	0	133598	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	290	-2.61	2.05	12	1.72	-192.00	245.00	1679	20230704	-70.10	485	20240105	3.51	540	-7.04	20240105	485	3.51	20240105	1679	-70.10	20230704	485	3.51	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
88	20240105	140922	57	100.00	KOSDAQ	신저가		N	N	N	N		N	509	20	2	4.09	436754077	862605	252.71	493	540	485	635	343	489	506.32	2.36	0	124723	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	294	-2.65	2.08	12	1.49	-192.00	245.00	1679	20230704	-69.68	485	20240105	4.95	540	-5.74	20240105	485	4.95	20240105	1679	-69.68	20230704	485	4.95	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
89	20240105	130924	57	100.00	KOSDAQ	신저가		N	N	N	N		N	503	14	2	2.86	160600010	325094	95.24	493	509	485	635	343	489	494.01	2.36	0	25132	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	290	-2.62	2.05	12	0.56	-192.00	245.00	1679	20230704	-70.04	485	20240105	3.71	513	-1.95	20240103	485	3.71	20240105	1679	-70.04	20230704	485	3.71	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
90	20240105	120924	57	100.00	KOSDAQ	신저가		N	N	N	N		N	495	6	2	1.23	107234026	218550	64.03	493	496	485	635	343	489	490.66	2.36	0	35054	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	286	-2.58	2.02	12	0.38	-192.00	245.00	1679	20230704	-70.52	485	20240105	2.06	513	-3.51	20240103	485	2.06	20240105	1679	-70.52	20230704	485	2.06	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
91	20240105	110922	57	100.00	KOSDAQ	신저가		N	N	N	N		N	493	4	2	0.82	90410724	184416	54.03	493	496	485	635	343	489	490.25	2.36	0	32637	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	285	-2.57	2.01	12	0.32	-192.00	245.00	1679	20230704	-70.64	485	20240105	1.65	513	-3.90	20240103	485	1.65	20240105	1679	-70.64	20230704	485	1.65	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
92	20240105	100926	57	100.00	KOSDAQ	신저가		N	N	N	N		N	491	2	2	0.41	72643925	148413	43.48	493	495	485	635	343	489	489.47	2.36	0	32100	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	284	-2.56	2.00	12	0.26	-192.00	245.00	1679	20230704	-70.76	485	20240105	1.24	513	-4.29	20240103	485	1.24	20240105	1679	-70.76	20230704	485	1.24	20240105	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
93	20240105	090923	57	100.00	KOSDAQ			N	N	N	N		N	490	1	2	0.20	16511766	33580	9.84	493	495	490	635	343	489	491.71	2.36	0	-8708	508	498	492	482	476	495	479	58	146	100	330	1	1	57747210	283	-2.55	2.00	12	0.06	-192.00	245.00	1679	20230704	-70.82	486	20240102	0.82	513	-4.48	20240103	486	0.82	20240102	1679	-70.82	20230704	486	0.82	20240102	2.04	N	217620	100	57 억		1362500	N	N	0	N	00	N
94	20240104	160920	57	100.00	KOSDAQ	신저가		N	N	N	N		N	489	-13	5	-2.59	163978787	332839	84.87	502	502	486	652	352	502	492.67	2.48	0	-70184	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	282	-2.55	2.00	12	0.58	-192.00	245.00	1679	20230704	-70.88	486	20240104	0.62	513	-4.68	20240103	486	0.62	20240104	1679	-70.88	20230704	486	0.62	20240104	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
95	20240104	150922	57	100.00	KOSDAQ	신저가		N	N	N	N		N	490	-12	5	-2.39	141353373	286666	73.10	502	502	486	652	352	502	493.09	2.48	0	-67119	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	283	-2.55	2.00	12	0.50	-192.00	245.00	1679	20230704	-70.82	486	20240104	0.82	513	-4.48	20240103	486	0.82	20240104	1679	-70.82	20230704	486	0.82	20240104	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
96	20240104	140922	57	100.00	KOSDAQ			N	N	N	N		N	493	-9	5	-1.79	101311048	204985	52.27	502	502	490	652	352	502	494.24	2.48	0	-46790	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	285	-2.57	2.01	12	0.35	-192.00	245.00	1679	20230704	-70.64	486	20240102	1.44	513	-3.90	20240103	486	1.44	20240102	1679	-70.64	20230704	486	1.44	20240102	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
97	20240104	130922	57	100.00	KOSDAQ			N	N	N	N		N	495	-7	5	-1.39	56323294	113529	28.95	502	502	492	652	352	502	496.11	2.48	0	-31963	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	286	-2.58	2.02	12	0.20	-192.00	245.00	1679	20230704	-70.52	486	20240102	1.85	513	-3.51	20240103	486	1.85	20240102	1679	-70.52	20230704	486	1.85	20240102	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
98	20240104	120920	57	100.00	KOSDAQ			N	N	N	N		N	494	-8	5	-1.59	51157225	103077	26.28	502	502	492	652	352	502	496.30	2.48	0	-25154	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	285	-2.57	2.02	12	0.18	-192.00	245.00	1679	20230704	-70.58	486	20240102	1.65	513	-3.70	20240103	486	1.65	20240102	1679	-70.58	20230704	486	1.65	20240102	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
99	20240104	110919	57	100.00	KOSDAQ			N	N	N	N		N	494	-8	5	-1.59	41743708	84018	21.42	502	502	492	652	352	502	496.84	2.48	0	-21638	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	285	-2.57	2.02	12	0.15	-192.00	245.00	1679	20230704	-70.58	486	20240102	1.65	513	-3.70	20240103	486	1.65	20240102	1679	-70.58	20230704	486	1.65	20240102	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
100	20240104	100919	57	100.00	KOSDAQ			N	N	N	N		N	499	-3	5	-0.60	25653114	51543	13.14	502	502	492	652	352	502	497.70	2.48	0	-10364	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	288	-2.60	2.04	12	0.09	-192.00	245.00	1679	20230704	-70.28	486	20240102	2.67	513	-2.73	20240103	486	2.67	20240102	1679	-70.28	20230704	486	2.67	20240102	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
101	20240104	090923	57	100.00	KOSDAQ			N	N	N	N		N	500	-2	5	-0.40	13921524	27842	7.10	502	502	497	652	352	502	500.02	2.48	0	-11518	522	511	502	491	482	507	487	58	150	100	340	1	1	57747210	289	-2.60	2.04	12	0.05	-192.00	245.00	1679	20230704	-70.22	486	20240102	2.88	513	-2.53	20240103	486	2.88	20240102	1679	-70.22	20230704	486	2.88	20240102	2.04	N	217620	100	57 억		1432684	N	N	0	N	00	N
102	20240103	160918	57	100.00	KOSDAQ			N	N	N	N		N	502	-3	5	-0.59	195311740	392031	51.76	513	513	493	656	354	505	498.20	2.65	0	-79984	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	290	-2.61	2.05	12	0.68	-192.00	245.00	1679	20230704	-70.10	486	20240102	3.29	513	-2.14	20240103	486	3.29	20240102	1679	-70.10	20230704	486	3.29	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
103	20240103	150916	57	100.00	KOSDAQ			N	N	N	N		N	501	-4	5	-0.79	187808562	377066	49.79	513	513	493	656	354	505	498.08	2.65	0	-81089	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	289	-2.61	2.04	12	0.65	-192.00	245.00	1679	20230704	-70.16	486	20240102	3.09	513	-2.34	20240103	486	3.09	20240102	1679	-70.16	20230704	486	3.09	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
104	20240103	140914	57	100.00	KOSDAQ			N	N	N	N		N	502	-3	5	-0.59	162817398	327071	43.19	513	513	493	656	354	505	497.80	2.65	0	-79396	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	290	-2.61	2.05	12	0.57	-192.00	245.00	1679	20230704	-70.10	486	20240102	3.29	513	-2.14	20240103	486	3.29	20240102	1679	-70.10	20230704	486	3.29	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
105	20240103	130916	57	100.00	KOSDAQ			N	N	N	N		N	501	-4	5	-0.79	128915505	259495	34.26	513	513	493	656	354	505	496.79	2.65	0	-83465	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	289	-2.61	2.04	12	0.45	-192.00	245.00	1679	20230704	-70.16	486	20240102	3.09	513	-2.34	20240103	486	3.09	20240102	1679	-70.16	20230704	486	3.09	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
106	20240103	120920	57	100.00	KOSDAQ			N	N	N	N		N	496	-9	5	-1.78	98422662	198209	26.17	513	513	493	656	354	505	496.56	2.65	0	-70588	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	286	-2.58	2.02	12	0.34	-192.00	245.00	1679	20230704	-70.46	486	20240102	2.06	513	-3.31	20240103	486	2.06	20240102	1679	-70.46	20230704	486	2.06	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
107	20240103	110915	57	100.00	KOSDAQ			N	N	N	N		N	497	-8	5	-1.58	49867979	99984	13.20	513	513	494	656	354	505	498.76	2.65	0	-46736	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	287	-2.59	2.03	12	0.17	-192.00	245.00	1679	20230704	-70.40	486	20240102	2.26	513	-3.12	20240103	486	2.26	20240102	1679	-70.40	20230704	486	2.26	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
108	20240103	100915	57	100.00	KOSDAQ			N	N	N	N		N	499	-6	5	-1.19	31446775	62897	8.30	513	513	494	656	354	505	499.97	2.65	0	-28075	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	288	-2.60	2.04	12	0.11	-192.00	245.00	1679	20230704	-70.28	486	20240102	2.67	513	-2.73	20240103	486	2.67	20240102	1679	-70.28	20230704	486	2.67	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
109	20240103	090916	57	100.00	KOSDAQ			N	N	N	N		N	500	-5	5	-0.99	5775315	11367	1.50	513	513	500	656	354	505	508.08	2.65	0	-10133	517	510	498	491	479	514	495	58	151	100	340	1	1	57747210	289	-2.60	2.04	12	0.02	-192.00	245.00	1679	20230704	-70.22	486	20240102	2.88	513	-2.53	20240103	486	2.88	20240102	1679	-70.22	20230704	486	2.88	20240102	2.03	N	217620	100	57 억		1532201	N	N	0	N	00	N
110	20240102	160914	57	100.00	KOSDAQ	신저가		N	N	N	N		N	505	1	2	0.20	373217379	757039	112.48	503	505	486	655	353	504	492.99	2.46	0	93615	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	292	-2.63	2.06	12	1.31	-192.00	245.00	1679	20230704	-69.92	486	20240102	3.91	505	0.00	20240102	486	3.91	20240102	1679	-69.92	20230704	486	3.91	20240102	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
111	20240102	150913	57	100.00	KOSDAQ	신저가		N	N	N	N		N	504	0	3	0.00	366559206	743839	110.52	503	504	486	655	353	504	492.79	2.46	0	88289	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	291	-2.62	2.06	12	1.29	-192.00	245.00	1679	20230704	-69.98	486	20240102	3.70	504	0.00	20240102	486	3.70	20240102	1679	-69.98	20230704	486	3.70	20240102	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
112	20240102	140914	57	100.00	KOSDAQ	신저가		N	N	N	N		N	499	-5	5	-0.99	336661706	684144	101.65	503	504	486	655	353	504	492.09	2.46	0	54559	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	288	-2.60	2.04	12	1.18	-192.00	245.00	1679	20230704	-70.28	486	20240102	2.67	504	-0.99	20240102	486	2.67	20240102	1679	-70.28	20230704	486	2.67	20240102	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
113	20240102	130909	57	100.00	KOSDAQ	신저가		N	N	N	N		N	498	-6	5	-1.19	320332215	651287	96.77	503	504	486	655	353	504	491.84	2.46	0	52113	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	288	-2.59	2.03	12	1.13	-192.00	245.00	1679	20230704	-70.34	486	20240102	2.47	504	-1.19	20240102	486	2.47	20240102	1679	-70.34	20230704	486	2.47	20240102	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
114	20240102	120907	57	100.00	KOSDAQ	신저가		N	N	N	N		N	492	-12	5	-2.38	237020458	482580	71.70	503	504	486	655	353	504	491.15	2.46	0	-15978	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	284	-2.56	2.01	12	0.84	-192.00	245.00	1679	20230704	-70.70	486	20240102	1.23	504	-2.38	20240102	486	1.23	20240102	1679	-70.70	20230704	486	1.23	20240102	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
115	20240102	110907	57	100.00	KOSDAQ			N	N	N	N		N	490	-14	5	-2.78	147897613	300080	44.59	503	504	490	655	353	504	492.86	2.46	0	-9215	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	283	-2.55	2.00	12	0.52	-192.00	245.00	1679	20230704	-70.82	487	20230316	0.62	504	-2.78	20240102	490	0.00	20240102	1679	-70.82	20230704	487	0.62	20230316	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
116	20240102	100859	57	100.00	KOSDAQ			N	N	N	N		N	495	-9	5	-1.79	20868712	41733	6.20	503	504	494	655	353	504	500.05	2.46	0	-6776	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	286	-2.58	2.02	12	0.07	-192.00	245.00	1679	20230704	-70.52	487	20230316	1.64	504	-1.79	20240102	494	0.20	20240102	1679	-70.52	20230704	487	1.64	20230316	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N
117	20240102	090848	57	100.00	KOSDAQ			N	N	N	N		N	504	0	3	0.00	0	0	0.00	0	0	0	655	353	504	0.00	2.46	0	0	528	516	505	493	482	510	487	58	151	100	340	1	1	57747210	291	-2.62	2.06	12	0.00	-192.00	245.00	1679	20230704	-69.98	487	20230316	3.49	0	0.00	0	0	0.00	0	1679	-69.98	20230704	487	3.49	20230316	2.07	N	217620	100	57 억		1422755	N	N	0	N	00	N