KissMeData/308100/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	121135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-15	5	-0.34	18655870	4278	34.03	4385	4400	4305	5720	3080	4400	4360.89	0.64	0	-606	4616	4507	4451	4342	4286	4480	4315	33	1320	500	2720	5	1	6624733	290	-3.14	0.46	12	0.06	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4305	1.86	20240123	10700	-59.02	20230523	4215	4.03	20231020	1.89	N	308100	500	33 억		42585	N	N	0	N	00	N
3	20240123	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-25	5	-0.57	14809750	3399	27.03	4385	4400	4305	5720	3080	4400	4357.09	0.64	0	-561	4616	4507	4451	4342	4286	4480	4315	33	1320	500	2720	5	1	6624733	290	-3.13	0.46	12	0.05	-1398.00	9582.00	10700	20230523	-59.11	4215	20231020	3.80	4950	-11.62	20240102	4305	1.63	20240123	10700	-59.11	20230523	4215	3.80	20231020	1.89	N	308100	500	33 억		42585	N	N	0	N	00	N
4	20240123	101130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-15	5	-0.34	13128715	3015	23.98	4385	4400	4305	5720	3080	4400	4354.47	0.64	0	-509	4616	4507	4451	4342	4286	4480	4315	33	1320	500	2720	5	1	6624733	290	-3.14	0.46	12	0.05	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4305	1.86	20240123	10700	-59.02	20230523	4215	4.03	20231020	1.89	N	308100	500	33 억		42585	N	N	0	N	00	N
5	20240123	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-15	5	-0.34	6603740	1514	12.04	4385	4400	4335	5720	3080	4400	4361.78	0.64	0	-496	4616	4507	4451	4342	4286	4480	4315	33	1320	500	2720	5	1	6624733	290	-3.14	0.46	12	0.02	-1398.00	9582.00	10700	20230523	-59.02	4215	20231020	4.03	4950	-11.41	20240102	4335	1.15	20240123	10700	-59.02	20230523	4215	4.03	20231020	1.89	N	308100	500	33 억		42585	N	N	0	N	00	N
6	20240119	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-20	5	-0.44	72382025	16208	110.66	4500	4575	4420	5880	3175	4530	4465.82	0.69	0	-548	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	299	-3.23	0.47	12	0.24	-1398.00	9582.00	10700	20230523	-57.85	4215	20231020	7.00	4950	-8.89	20240102	4400	2.50	20240118	10700	-57.85	20230523	4215	7.00	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
7	20240119	151126	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-100	5	-2.21	68073860	15237	104.03	4500	4575	4420	5880	3175	4530	4467.67	0.69	0	-738	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	293	-3.17	0.46	12	0.23	-1398.00	9582.00	10700	20230523	-58.60	4215	20231020	5.10	4950	-10.51	20240102	4400	0.68	20240118	10700	-58.60	20230523	4215	5.10	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
8	20240119	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-100	5	-2.21	50980480	11381	77.70	4500	4575	4420	5880	3175	4530	4479.44	0.69	0	158	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	293	-3.17	0.46	12	0.17	-1398.00	9582.00	10700	20230523	-58.60	4215	20231020	5.10	4950	-10.51	20240102	4400	0.68	20240118	10700	-58.60	20230523	4215	5.10	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
9	20240119	131124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-30	5	-0.66	35996680	8007	54.67	4500	4575	4440	5880	3175	4530	4495.65	0.69	0	155	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	298	-3.22	0.47	12	0.12	-1398.00	9582.00	10700	20230523	-57.94	4215	20231020	6.76	4950	-9.09	20240102	4400	2.27	20240118	10700	-57.94	20230523	4215	6.76	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
10	20240119	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-40	5	-0.88	31639975	7037	48.04	4500	4575	4440	5880	3175	4530	4496.23	0.69	0	331	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	297	-3.21	0.47	12	0.11	-1398.00	9582.00	10700	20230523	-58.04	4215	20231020	6.52	4950	-9.29	20240102	4400	2.05	20240118	10700	-58.04	20230523	4215	6.52	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
11	20240119	111128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-40	5	-0.88	24071975	5354	36.55	4500	4575	4440	5880	3175	4530	4496.07	0.69	0	524	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	297	-3.21	0.47	12	0.08	-1398.00	9582.00	10700	20230523	-58.04	4215	20231020	6.52	4950	-9.29	20240102	4400	2.05	20240118	10700	-58.04	20230523	4215	6.52	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
12	20240119	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	0	3	0.00	15464800	3432	23.43	4500	4575	4440	5880	3175	4530	4506.06	0.69	0	477	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	300	-3.24	0.47	12	0.05	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4400	2.95	20240118	10700	-57.66	20230523	4215	7.47	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
13	20240119	091125	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-5	5	-0.11	4160525	925	6.32	4500	4525	4440	5880	3175	4530	4497.86	0.69	0	-210	4623	4576	4488	4441	4353	4600	4465	33	1350	500	2800	5	1	6624733	300	-3.24	0.47	12	0.01	-1398.00	9582.00	10700	20230523	-57.71	4215	20231020	7.35	4950	-8.59	20240102	4400	2.84	20240118	10700	-57.71	20230523	4215	7.35	20231020	1.90	N	308100	500	33 억		45719	N	N	0	N	00	N
14	20240118	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	35	2	0.78	65320070	14647	129.56	4495	4535	4400	5840	3150	4495	4459.57	0.70	0	-456	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	300	-3.24	0.47	12	0.22	-1398.00	9582.00	10700	20230523	-57.66	4215	20231020	7.47	4950	-8.48	20240102	4400	2.95	20240118	10700	-57.66	20230523	4215	7.47	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
15	20240118	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-45	5	-1.00	60210925	13503	119.44	4495	4535	4400	5840	3150	4495	4459.08	0.70	0	507	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	295	-3.18	0.46	12	0.20	-1398.00	9582.00	10700	20230523	-58.41	4215	20231020	5.58	4950	-10.10	20240102	4400	1.14	20240118	10700	-58.41	20230523	4215	5.58	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
16	20240118	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	10	2	0.22	43922750	9812	86.79	4495	4535	4435	5840	3150	4495	4476.43	0.70	0	-545	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	298	-3.22	0.47	12	0.15	-1398.00	9582.00	10700	20230523	-57.90	4215	20231020	6.88	4950	-8.99	20240102	4435	1.58	20240118	10700	-57.90	20230523	4215	6.88	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
17	20240118	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	5	2	0.11	21100715	4686	41.45	4495	4535	4470	5840	3150	4495	4502.93	0.70	0	-441	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	298	-3.22	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-57.94	4215	20231020	6.76	4950	-9.09	20240102	4455	1.01	20240117	10700	-57.94	20230523	4215	6.76	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
18	20240118	121124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	15	2	0.33	19512650	4332	38.32	4495	4535	4470	5840	3150	4495	4504.31	0.70	0	-399	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	299	-3.23	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-57.85	4215	20231020	7.00	4950	-8.89	20240102	4455	1.23	20240117	10700	-57.85	20230523	4215	7.00	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
19	20240118	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	10	2	0.22	14693895	3260	28.84	4495	4535	4470	5840	3150	4495	4507.33	0.70	0	-109	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	298	-3.22	0.47	12	0.05	-1398.00	9582.00	10700	20230523	-57.90	4215	20231020	6.88	4950	-8.99	20240102	4455	1.12	20240117	10700	-57.90	20230523	4215	6.88	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
20	20240118	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	40	2	0.89	11587525	2572	22.75	4495	4535	4470	5840	3150	4495	4505.26	0.70	0	-123	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	300	-3.24	0.47	12	0.04	-1398.00	9582.00	10700	20230523	-57.62	4215	20231020	7.59	4950	-8.38	20240102	4455	1.80	20240117	10700	-57.62	20230523	4215	7.59	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
21	20240118	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	0	3	0.00	6264825	1395	12.34	4495	4495	4470	5840	3150	4495	4490.91	0.70	0	-130	4681	4587	4521	4427	4361	4555	4395	33	1345	500	2780	5	1	6624733	298	-3.22	0.47	12	0.02	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	4950	-9.19	20240102	4455	0.90	20240117	10700	-57.99	20230523	4215	6.64	20231020	1.90	N	308100	500	33 억		46195	N	N	0	N	00	N
22	20240117	161118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-120	5	-2.60	50998275	11305	105.86	4615	4615	4455	5990	3235	4615	4510.94	0.75	0	-3269	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	298	-3.22	0.47	12	0.17	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	4950	-9.19	20240102	4455	0.90	20240117	10700	-57.99	20230523	4215	6.64	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
23	20240117	151122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-120	5	-2.60	49029465	10867	101.76	4615	4615	4455	5990	3235	4615	4511.59	0.75	0	-3221	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	298	-3.22	0.47	12	0.16	-1398.00	9582.00	10700	20230523	-57.99	4215	20231020	6.64	4950	-9.19	20240102	4455	0.90	20240117	10700	-57.99	20230523	4215	6.64	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
24	20240117	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-125	5	-2.71	40247320	8900	83.34	4615	4615	4460	5990	3235	4615	4521.96	0.75	0	-3112	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	297	-3.21	0.47	12	0.13	-1398.00	9582.00	10700	20230523	-58.04	4215	20231020	6.52	4950	-9.29	20240102	4460	0.67	20240117	10700	-58.04	20230523	4215	6.52	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
25	20240117	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-110	5	-2.38	35416385	7822	73.25	4615	4615	4470	5990	3235	4615	4527.57	0.75	0	-3045	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	298	-3.22	0.47	12	0.12	-1398.00	9582.00	10700	20230523	-57.90	4215	20231020	6.88	4950	-8.99	20240102	4470	0.78	20240117	10700	-57.90	20230523	4215	6.88	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
26	20240117	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-95	5	-2.06	29161025	6428	60.19	4615	4615	4500	5990	3235	4615	4536.32	0.75	0	-2451	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	299	-3.23	0.47	12	0.10	-1398.00	9582.00	10700	20230523	-57.76	4215	20231020	7.24	4950	-8.69	20240102	4500	0.44	20240117	10700	-57.76	20230523	4215	7.24	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
27	20240117	111122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-105	5	-2.28	23533935	5178	48.49	4615	4615	4505	5990	3235	4615	4544.71	0.75	0	-2323	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	299	-3.23	0.47	12	0.08	-1398.00	9582.00	10700	20230523	-57.85	4215	20231020	7.00	4950	-8.89	20240102	4505	0.11	20240117	10700	-57.85	20230523	4215	7.00	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
28	20240117	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	-100	5	-2.17	21224710	4666	43.69	4615	4615	4510	5990	3235	4615	4548.52	0.75	0	-1962	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	299	-3.23	0.47	12	0.07	-1398.00	9582.00	10700	20230523	-57.80	4215	20231020	7.12	4950	-8.79	20240102	4510	0.11	20240117	10700	-57.80	20230523	4215	7.12	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
29	20240117	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-50	5	-1.08	4613095	1005	9.41	4615	4615	4565	5990	3235	4615	4589.64	0.75	0	-691	4715	4665	4625	4575	4535	4645	4555	33	1375	500	2860	5	1	6624733	302	-3.27	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-57.34	4215	20231020	8.30	4950	-7.78	20240102	4565	0.00	20240117	10700	-57.34	20230523	4215	8.30	20231020	1.86	N	308100	500	33 억		49464	N	N	0	N	00	N
30	20240116	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-40	5	-0.86	49313405	10679	105.97	4655	4675	4585	6050	3260	4655	4617.78	0.79	0	-3080	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	306	-3.30	0.48	12	0.16	-1398.00	9582.00	10700	20230523	-56.87	4215	20231020	9.49	4950	-6.77	20240102	4585	0.65	20240116	10700	-56.87	20230523	4215	9.49	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
31	20240116	151114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-40	5	-0.86	45685845	9893	98.17	4655	4675	4585	6050	3260	4655	4618.00	0.79	0	-3038	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	306	-3.30	0.48	12	0.15	-1398.00	9582.00	10700	20230523	-56.87	4215	20231020	9.49	4950	-6.77	20240102	4585	0.65	20240116	10700	-56.87	20230523	4215	9.49	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
32	20240116	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4615	-40	5	-0.86	40071610	8671	86.05	4655	4675	4585	6050	3260	4655	4621.34	0.79	0	-2946	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	306	-3.30	0.48	12	0.13	-1398.00	9582.00	10700	20230523	-56.87	4215	20231020	9.49	4950	-6.77	20240102	4585	0.65	20240116	10700	-56.87	20230523	4215	9.49	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
33	20240116	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4620	-35	5	-0.75	38399520	8309	82.46	4655	4675	4585	6050	3260	4655	4621.44	0.79	0	-2701	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	306	-3.30	0.48	12	0.13	-1398.00	9582.00	10700	20230523	-56.82	4215	20231020	9.61	4950	-6.67	20240102	4585	0.76	20240116	10700	-56.82	20230523	4215	9.61	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
34	20240116	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-65	5	-1.40	34680465	7504	74.47	4655	4675	4585	6050	3260	4655	4621.60	0.79	0	-2584	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	304	-3.28	0.48	12	0.11	-1398.00	9582.00	10700	20230523	-57.10	4215	20231020	8.90	4950	-7.27	20240102	4585	0.11	20240116	10700	-57.10	20230523	4215	8.90	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
35	20240116	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-50	5	-1.07	33374975	7220	71.65	4655	4675	4585	6050	3260	4655	4622.57	0.79	0	-2514	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	305	-3.29	0.48	12	0.11	-1398.00	9582.00	10700	20230523	-56.96	4215	20231020	9.25	4950	-6.97	20240102	4585	0.44	20240116	10700	-56.96	20230523	4215	9.25	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
36	20240116	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	4605	-50	5	-1.07	26576350	5740	56.96	4655	4675	4605	6050	3260	4655	4630.03	0.79	0	-2530	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	305	-3.29	0.48	12	0.09	-1398.00	9582.00	10700	20230523	-56.96	4215	20231020	9.25	4950	-6.97	20240102	4605	0.00	20240116	10700	-56.96	20230523	4215	9.25	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
37	20240116	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4635	-20	5	-0.43	6225935	1340	13.30	4655	4655	4625	6050	3260	4655	4646.22	0.79	0	-117	4765	4710	4675	4620	4585	4692	4602	33	1395	500	2880	5	1	6624733	307	-3.32	0.48	12	0.02	-1398.00	9582.00	10700	20230523	-56.68	4215	20231020	9.96	4950	-6.36	20240102	4625	0.22	20240116	10700	-56.68	20230523	4215	9.96	20231020	1.83	N	308100	500	33 억		52554	N	N	0	N	00	N
38	20240115	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-75	5	-1.59	47084905	10077	61.47	4730	4730	4640	6140	3315	4730	4672.51	0.81	0	-1117	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	308	-3.33	0.49	12	0.15	-1398.00	9582.00	10700	20230523	-56.50	4215	20231020	10.44	4950	-5.96	20240102	4640	0.32	20240115	10700	-56.50	20230523	4215	10.44	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
39	20240115	151113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-80	5	-1.69	45065930	9643	58.82	4730	4730	4640	6140	3315	4730	4673.43	0.81	0	-1014	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	308	-3.33	0.49	12	0.15	-1398.00	9582.00	10700	20230523	-56.54	4215	20231020	10.32	4950	-6.06	20240102	4640	0.22	20240115	10700	-56.54	20230523	4215	10.32	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
40	20240115	141113	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	-60	5	-1.27	20818040	4436	27.06	4730	4730	4660	6140	3315	4730	4692.98	0.81	0	-618	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	309	-3.34	0.49	12	0.07	-1398.00	9582.00	10700	20230523	-56.36	4215	20231020	10.79	4950	-5.66	20240102	4660	0.21	20240115	10700	-56.36	20230523	4215	10.79	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
41	20240115	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	-60	5	-1.27	18930190	4032	24.60	4730	4730	4660	6140	3315	4730	4694.99	0.81	0	-324	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	309	-3.34	0.49	12	0.06	-1398.00	9582.00	10700	20230523	-56.36	4215	20231020	10.79	4950	-5.66	20240102	4660	0.21	20240115	10700	-56.36	20230523	4215	10.79	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
42	20240115	121112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-70	5	-1.48	18729495	3989	24.33	4730	4730	4660	6140	3315	4730	4695.29	0.81	0	-313	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	309	-3.33	0.49	12	0.06	-1398.00	9582.00	10700	20230523	-56.45	4215	20231020	10.56	4950	-5.86	20240102	4660	0.00	20240115	10700	-56.45	20230523	4215	10.56	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
43	20240115	111112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-55	5	-1.16	14662555	3117	19.01	4730	4730	4665	6140	3315	4730	4704.06	0.81	0	-463	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	310	-3.34	0.49	12	0.05	-1398.00	9582.00	10700	20230523	-56.31	4215	20231020	10.91	4950	-5.56	20240102	4665	0.21	20240115	10700	-56.31	20230523	4215	10.91	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
44	20240115	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	0	3	0.00	12351015	2624	16.01	4730	4730	4670	6140	3315	4730	4706.94	0.81	0	-284	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	313	-3.38	0.49	12	0.04	-1398.00	9582.00	10700	20230523	-55.79	4215	20231020	12.22	4950	-4.44	20240102	4670	1.28	20240115	10700	-55.79	20230523	4215	12.22	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
45	20240115	091111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-5	5	-0.11	6122240	1295	7.90	4730	4730	4690	6140	3315	4730	4727.60	0.81	0	-258	4803	4766	4728	4691	4653	4785	4710	33	1410	500	2930	5	1	6624733	313	-3.38	0.49	12	0.02	-1398.00	9582.00	10700	20230523	-55.84	4215	20231020	12.10	4950	-4.55	20240102	4690	0.75	20240115	10700	-55.84	20230523	4215	12.10	20231020	1.78	N	308100	500	33 억		53676	N	N	0	N	00	N
46	20240112	161122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-35	5	-0.73	77089830	16380	131.69	4715	4765	4690	6190	3340	4765	4706.34	0.83	0	-1291	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	313	-3.38	0.49	12	0.25	-1398.00	9582.00	10700	20230523	-55.79	4215	20231020	12.22	4950	-4.44	20240102	4690	0.85	20240112	10700	-55.79	20230523	4215	12.22	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
47	20240112	151109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-60	5	-1.26	72343880	15373	123.60	4715	4765	4690	6190	3340	4765	4705.91	0.83	0	-661	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	312	-3.37	0.49	12	0.23	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	4950	-4.95	20240102	4690	0.32	20240112	10700	-56.03	20230523	4215	11.63	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
48	20240112	141108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4690	-75	5	-1.57	69917560	14858	119.46	4715	4765	4690	6190	3340	4765	4705.72	0.83	0	-460	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	311	-3.35	0.49	12	0.22	-1398.00	9582.00	10700	20230523	-56.17	4215	20231020	11.27	4950	-5.25	20240102	4690	0.00	20240112	10700	-56.17	20230523	4215	11.27	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
49	20240112	131104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-65	5	-1.36	56941150	12095	97.24	4715	4765	4695	6190	3340	4765	4707.83	0.83	0	-406	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	311	-3.36	0.49	12	0.18	-1398.00	9582.00	10700	20230523	-56.07	4215	20231020	11.51	4950	-5.05	20240102	4695	0.11	20240112	10700	-56.07	20230523	4215	11.51	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
50	20240112	121107	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-45	5	-0.94	36670330	7782	62.57	4715	4765	4700	6190	3340	4765	4712.20	0.83	0	-407	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	313	-3.38	0.49	12	0.12	-1398.00	9582.00	10700	20230523	-55.89	4215	20231020	11.98	4950	-4.65	20240102	4700	0.43	20240112	10700	-55.89	20230523	4215	11.98	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
51	20240112	111103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4725	-40	5	-0.84	34934705	7414	59.61	4715	4765	4700	6190	3340	4765	4711.99	0.83	0	-111	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	313	-3.38	0.49	12	0.11	-1398.00	9582.00	10700	20230523	-55.84	4215	20231020	12.10	4950	-4.55	20240102	4700	0.53	20240112	10700	-55.84	20230523	4215	12.10	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
52	20240112	101103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-60	5	-1.26	34702480	7365	59.21	4715	4765	4700	6190	3340	4765	4711.81	0.83	0	-63	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	312	-3.37	0.49	12	0.11	-1398.00	9582.00	10700	20230523	-56.03	4215	20231020	11.63	4950	-4.95	20240102	4700	0.11	20240112	10700	-56.03	20230523	4215	11.63	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
53	20240112	091106	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-45	5	-0.94	20636755	4378	35.20	4715	4765	4700	6190	3340	4765	4713.74	0.83	0	64	4908	4836	4778	4706	4648	4807	4677	33	1425	500	2950	5	1	6624733	313	-3.38	0.49	12	0.07	-1398.00	9582.00	10700	20230523	-55.89	4215	20231020	11.98	4950	-4.65	20240102	4700	0.43	20240112	10700	-55.89	20230523	4215	11.98	20231020	1.78	N	308100	500	33 억		54758	N	N	0	N	00	N
54	20240111	161058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-20	5	-0.42	59128090	12438	111.95	4785	4850	4720	6220	3350	4785	4753.83	0.84	0	-1271	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	316	-3.41	0.50	12	0.19	-1398.00	9582.00	10700	20230523	-55.47	4215	20231020	13.05	4950	-3.74	20240102	4720	0.95	20240111	10700	-55.47	20230523	4215	13.05	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
55	20240111	151105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-20	5	-0.42	58403815	12286	110.59	4785	4850	4720	6220	3350	4785	4753.69	0.84	0	-1262	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	316	-3.41	0.50	12	0.19	-1398.00	9582.00	10700	20230523	-55.47	4215	20231020	13.05	4950	-3.74	20240102	4720	0.95	20240111	10700	-55.47	20230523	4215	13.05	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
56	20240111	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-50	5	-1.04	54227425	11407	102.67	4785	4850	4720	6220	3350	4785	4753.87	0.84	0	-1097	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	314	-3.39	0.49	12	0.17	-1398.00	9582.00	10700	20230523	-55.75	4215	20231020	12.34	4950	-4.34	20240102	4720	0.32	20240111	10700	-55.75	20230523	4215	12.34	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
57	20240111	131059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-35	5	-0.73	48603130	10223	92.02	4785	4850	4720	6220	3350	4785	4754.29	0.84	0	-751	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	315	-3.40	0.50	12	0.15	-1398.00	9582.00	10700	20230523	-55.61	4215	20231020	12.69	4950	-4.04	20240102	4720	0.64	20240111	10700	-55.61	20230523	4215	12.69	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
58	20240111	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-15	5	-0.31	48507840	10203	91.84	4785	4850	4720	6220	3350	4785	4754.27	0.84	0	-751	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	316	-3.41	0.50	12	0.15	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4720	1.06	20240111	10700	-55.42	20230523	4215	13.17	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
59	20240111	111102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-15	5	-0.31	25467110	5342	48.08	4785	4850	4740	6220	3350	4785	4767.34	0.84	0	-689	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	316	-3.41	0.50	12	0.08	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4730	0.85	20240110	10700	-55.42	20230523	4215	13.17	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
60	20240111	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4780	-5	5	-0.10	17346890	3634	32.71	4785	4850	4740	6220	3350	4785	4773.50	0.84	0	-620	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	317	-3.42	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.33	4215	20231020	13.40	4950	-3.43	20240102	4730	1.06	20240110	10700	-55.33	20230523	4215	13.40	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
61	20240111	091101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-15	5	-0.31	4577445	957	8.61	4785	4785	4770	6220	3350	4785	4783.12	0.84	0	-193	4901	4842	4786	4727	4671	4815	4700	33	1435	500	2960	5	1	6624733	316	-3.41	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4730	0.85	20240110	10700	-55.42	20230523	4215	13.17	20231020	1.79	N	308100	500	33 억		55725	N	N	0	N	00	N
62	20240110	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-15	5	-0.31	52972870	11108	136.13	4810	4845	4730	6240	3360	4800	4768.89	0.85	0	-794	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	317	-3.42	0.50	12	0.17	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	4950	-3.33	20240102	4730	1.16	20240110	10700	-55.28	20230523	4215	13.52	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
63	20240110	151059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	-50	5	-1.04	50520175	10593	129.82	4810	4845	4730	6240	3360	4800	4769.20	0.85	0	-749	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	315	-3.40	0.50	12	0.16	-1398.00	9582.00	10700	20230523	-55.61	4215	20231020	12.69	4950	-4.04	20240102	4730	0.42	20240110	10700	-55.61	20230523	4215	12.69	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
64	20240110	141101	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-15	5	-0.31	48770775	10225	125.31	4810	4845	4730	6240	3360	4800	4769.76	0.85	0	-669	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	317	-3.42	0.50	12	0.15	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	4950	-3.33	20240102	4730	1.16	20240110	10700	-55.28	20230523	4215	13.52	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
65	20240110	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-30	5	-0.62	37145560	7783	95.38	4810	4845	4730	6240	3360	4800	4772.65	0.85	0	-542	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	316	-3.41	0.50	12	0.12	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4730	0.85	20240110	10700	-55.42	20230523	4215	13.17	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
66	20240110	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-15	5	-0.31	31632975	6627	81.21	4810	4845	4730	6240	3360	4800	4773.35	0.85	0	-357	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	317	-3.42	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	4950	-3.33	20240102	4730	1.16	20240110	10700	-55.28	20230523	4215	13.52	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
67	20240110	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-40	5	-0.83	30314380	6350	77.82	4810	4845	4730	6240	3360	4800	4773.92	0.85	0	-361	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	315	-3.40	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.51	4215	20231020	12.93	4950	-3.84	20240102	4730	0.63	20240110	10700	-55.51	20230523	4215	12.93	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
68	20240110	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4760	-40	5	-0.83	21382030	4473	54.82	4810	4845	4730	6240	3360	4800	4780.24	0.85	0	-338	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	315	-3.40	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.51	4215	20231020	12.93	4950	-3.84	20240102	4730	0.63	20240110	10700	-55.51	20230523	4215	12.93	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
69	20240110	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	4840	40	2	0.83	7207685	1509	18.49	4810	4845	4730	6240	3360	4800	4776.46	0.85	0	-98	4866	4832	4791	4757	4716	4850	4775	33	1440	500	2970	5	1	6624733	321	-3.46	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.77	4215	20231020	14.83	4950	-2.22	20240102	4730	2.33	20240110	10700	-54.77	20230523	4215	14.83	20231020	1.79	N	308100	500	33 억		56415	N	N	0	N	00	N
70	20240109	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	25	2	0.52	38706760	8108	60.60	4785	4825	4750	6200	3345	4775	4773.90	0.85	0	-490	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	318	-3.43	0.50	12	0.12	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
71	20240109	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-5	5	-0.10	35347600	7406	55.35	4785	4825	4750	6200	3345	4775	4772.83	0.85	0	-559	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	316	-3.41	0.50	12	0.11	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4735	0.74	20240102	10700	-55.42	20230523	4215	13.17	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
72	20240109	141055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	25	2	0.52	32808950	6874	51.38	4785	4825	4750	6200	3345	4775	4772.91	0.85	0	-715	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	318	-3.43	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
73	20240109	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	35	2	0.73	30007055	6290	47.01	4785	4825	4750	6200	3345	4775	4770.60	0.85	0	-630	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	319	-3.44	0.50	12	0.09	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	4950	-2.83	20240102	4735	1.58	20240102	10700	-55.05	20230523	4215	14.12	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
74	20240109	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	10	2	0.21	20013875	4197	31.37	4785	4825	4750	6200	3345	4775	4768.61	0.85	0	-361	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	317	-3.42	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	4950	-3.33	20240102	4735	1.06	20240102	10700	-55.28	20230523	4215	13.52	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
75	20240109	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-10	5	-0.21	9351105	1957	14.63	4785	4825	4750	6200	3345	4775	4778.29	0.85	0	-248	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	316	-3.41	0.50	12	0.03	-1398.00	9582.00	10700	20230523	-55.47	4215	20231020	13.05	4950	-3.74	20240102	4735	0.63	20240102	10700	-55.47	20230523	4215	13.05	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
76	20240109	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	30	2	0.63	7887905	1650	12.33	4785	4825	4750	6200	3345	4775	4780.55	0.85	0	-240	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	318	-3.44	0.50	12	0.02	-1398.00	9582.00	10700	20230523	-55.09	4215	20231020	14.00	4950	-2.93	20240102	4735	1.48	20240102	10700	-55.09	20230523	4215	14.00	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
77	20240109	091056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	40	2	0.84	3678805	768	5.74	4785	4825	4785	6200	3345	4775	4790.11	0.85	0	-220	4898	4836	4788	4726	4678	4812	4702	33	1425	500	2960	5	1	6624733	319	-3.44	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-55.00	4215	20231020	14.23	4950	-2.73	20240102	4735	1.69	20240102	10700	-55.00	20230523	4215	14.23	20231020	1.79	N	308100	500	33 억		56390	N	N	0	N	00	N
78	20240108	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-15	5	-0.31	63864955	13380	264.53	4790	4850	4740	6220	3355	4790	4773.17	0.85	0	-54	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	316	-3.42	0.50	12	0.20	-1398.00	9582.00	10700	20230523	-55.37	4215	20231020	13.29	4950	-3.54	20240102	4735	0.84	20240102	10700	-55.37	20230523	4215	13.29	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
79	20240108	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-20	5	-0.42	55886435	11702	231.36	4790	4850	4740	6220	3355	4790	4775.80	0.85	0	-299	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	316	-3.41	0.50	12	0.18	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4735	0.74	20240102	10700	-55.42	20230523	4215	13.17	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
80	20240108	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-20	5	-0.42	34740615	7260	143.53	4790	4850	4740	6220	3355	4790	4785.21	0.85	0	-505	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	316	-3.41	0.50	12	0.11	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4735	0.74	20240102	10700	-55.42	20230523	4215	13.17	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
81	20240108	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-20	5	-0.42	31964565	6678	132.03	4790	4850	4740	6220	3355	4790	4786.55	0.85	0	-546	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	316	-3.41	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4735	0.74	20240102	10700	-55.42	20230523	4215	13.17	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
82	20240108	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	-20	5	-0.42	29680900	6199	122.56	4790	4850	4740	6220	3355	4790	4788.01	0.85	0	-464	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	316	-3.41	0.50	12	0.09	-1398.00	9582.00	10700	20230523	-55.42	4215	20231020	13.17	4950	-3.64	20240102	4735	0.74	20240102	10700	-55.42	20230523	4215	13.17	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
83	20240108	111055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	0	3	0.00	29255880	6110	120.80	4790	4850	4740	6220	3355	4790	4788.20	0.85	0	-433	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	317	-3.43	0.50	12	0.09	-1398.00	9582.00	10700	20230523	-55.23	4215	20231020	13.64	4950	-3.23	20240102	4735	1.16	20240102	10700	-55.23	20230523	4215	13.64	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
84	20240108	101055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	10	2	0.21	21113685	4407	87.13	4790	4850	4740	6220	3355	4790	4790.94	0.85	0	-434	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	318	-3.43	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
85	20240108	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	10	2	0.21	11681150	2433	48.10	4790	4850	4745	6220	3355	4790	4801.13	0.85	0	-509	4866	4827	4786	4747	4706	4807	4727	33	1430	500	2960	5	1	6624733	318	-3.43	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.81	N	308100	500	33 억		56454	N	N	0	N	00	N
86	20240105	161053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-10	5	-0.21	24218660	5056	60.48	4800	4825	4745	6240	3360	4800	4790.06	0.86	0	-761	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	317	-3.43	0.50	12	0.08	-1398.00	9582.00	10700	20230523	-55.23	4215	20231020	13.64	4950	-3.23	20240102	4735	1.16	20240102	10700	-55.23	20230523	4215	13.64	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
87	20240105	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-15	5	-0.31	22112990	4615	55.20	4800	4825	4745	6240	3360	4800	4791.54	0.86	0	-785	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	317	-3.42	0.50	12	0.07	-1398.00	9582.00	10700	20230523	-55.28	4215	20231020	13.52	4950	-3.33	20240102	4735	1.06	20240102	10700	-55.28	20230523	4215	13.52	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
88	20240105	141051	57	100.00	KOSDAQ		유통	N	N	N	N		N	4765	-35	5	-0.73	20482830	4273	51.11	4800	4825	4745	6240	3360	4800	4793.54	0.86	0	-709	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	316	-3.41	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.47	4215	20231020	13.05	4950	-3.74	20240102	4735	0.63	20240102	10700	-55.47	20230523	4215	13.05	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
89	20240105	131052	57	100.00	KOSDAQ		유통	N	N	N	N		N	4775	-25	5	-0.52	18122355	3778	45.19	4800	4825	4745	6240	3360	4800	4796.81	0.86	0	-465	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	316	-3.42	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.37	4215	20231020	13.29	4950	-3.54	20240102	4735	0.84	20240102	10700	-55.37	20230523	4215	13.29	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
90	20240105	121053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-5	5	-0.10	16801005	3502	41.89	4800	4825	4745	6240	3360	4800	4797.54	0.86	0	-325	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	318	-3.43	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-55.19	4215	20231020	13.76	4950	-3.13	20240102	4735	1.27	20240102	10700	-55.19	20230523	4215	13.76	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
91	20240105	111050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	5	2	0.10	14033690	2925	34.99	4800	4825	4745	6240	3360	4800	4797.84	0.86	0	-275	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	318	-3.44	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-55.09	4215	20231020	14.00	4950	-2.93	20240102	4735	1.48	20240102	10700	-55.09	20230523	4215	14.00	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
92	20240105	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	20	2	0.42	11472875	2392	28.61	4800	4825	4745	6240	3360	4800	4796.35	0.86	0	-239	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	319	-3.45	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-54.95	4215	20231020	14.35	4950	-2.63	20240102	4735	1.80	20240102	10700	-54.95	20230523	4215	14.35	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
93	20240105	091050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	0	3	0.00	2692550	561	6.71	4800	4800	4790	6240	3360	4800	4799.55	0.86	0	-25	4913	4856	4813	4756	4713	4850	4750	33	1440	500	2970	5	1	6624733	318	-3.43	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.81	N	308100	500	33 억		56897	N	N	0	N	00	N
94	20240104	161047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-20	5	-0.41	40068245	8360	105.14	4800	4870	4770	6260	3375	4820	4792.83	0.87	0	-692	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	318	-3.43	0.50	12	0.13	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
95	20240104	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-20	5	-0.41	32168870	6709	84.38	4800	4870	4770	6260	3375	4820	4794.88	0.87	0	-647	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	318	-3.43	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
96	20240104	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-20	5	-0.41	19181300	3993	50.22	4800	4870	4780	6260	3375	4820	4803.73	0.87	0	-958	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	318	-3.43	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.14	4215	20231020	13.88	4950	-3.03	20240102	4735	1.37	20240102	10700	-55.14	20230523	4215	13.88	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
97	20240104	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4795	-25	5	-0.52	18533835	3858	48.52	4800	4870	4780	6260	3375	4820	4804.00	0.87	0	-958	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	318	-3.43	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-55.19	4215	20231020	13.76	4950	-3.13	20240102	4735	1.27	20240102	10700	-55.19	20230523	4215	13.76	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
98	20240104	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	0	3	0.00	16386705	3411	42.90	4800	4870	4780	6260	3375	4820	4804.08	0.87	0	-791	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	319	-3.45	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-54.95	4215	20231020	14.35	4950	-2.63	20240102	4735	1.80	20240102	10700	-54.95	20230523	4215	14.35	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
99	20240104	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	5	2	0.10	16367420	3407	42.85	4800	4870	4780	6260	3375	4820	4804.06	0.87	0	-788	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	320	-3.45	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-54.91	4215	20231020	14.47	4950	-2.53	20240102	4735	1.90	20240102	10700	-54.91	20230523	4215	14.47	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
100	20240104	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	15	2	0.31	12680365	2644	33.25	4800	4835	4780	6260	3375	4820	4795.90	0.87	0	-631	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	320	-3.46	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	4950	-2.32	20240102	4735	2.11	20240102	10700	-54.81	20230523	4215	14.71	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
101	20240104	091049	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	15	2	0.31	3123130	651	8.19	4800	4835	4785	6260	3375	4820	4797.43	0.87	0	-152	4896	4857	4831	4792	4766	4845	4780	33	1440	500	2980	5	1	6624733	320	-3.46	0.50	12	0.01	-1398.00	9582.00	10700	20230523	-54.81	4215	20231020	14.71	4950	-2.32	20240102	4735	2.11	20240102	10700	-54.81	20230523	4215	14.71	20231020	1.81	N	308100	500	33 억		57514	N	N	0	N	00	N
102	20240103	161045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-10	5	-0.21	38311305	7950	122.01	4830	4870	4805	6270	3385	4830	4819.03	0.88	0	-827	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	319	-3.45	0.50	12	0.12	-1398.00	9582.00	10700	20230523	-54.95	4215	20231020	14.35	4950	-2.63	20240102	4735	1.80	20240102	10700	-54.95	20230523	4215	14.35	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
103	20240103	151042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-20	5	-0.41	34910885	7244	111.17	4830	4870	4805	6270	3385	4830	4819.28	0.88	0	-800	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	319	-3.44	0.50	12	0.11	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	4950	-2.83	20240102	4735	1.58	20240102	10700	-55.05	20230523	4215	14.12	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
104	20240103	141041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-20	5	-0.41	31977930	6634	101.81	4830	4870	4805	6270	3385	4830	4820.31	0.88	0	-1013	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	319	-3.44	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	4950	-2.83	20240102	4735	1.58	20240102	10700	-55.05	20230523	4215	14.12	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
105	20240103	131043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-5	5	-0.10	18437425	3818	58.59	4830	4870	4810	6270	3385	4830	4829.08	0.88	0	-648	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	320	-3.45	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-54.91	4215	20231020	14.47	4950	-2.53	20240102	4735	1.90	20240102	10700	-54.91	20230523	4215	14.47	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
106	20240103	121047	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-5	5	-0.10	17964115	3720	57.09	4830	4870	4810	6270	3385	4830	4829.06	0.88	0	-616	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	320	-3.45	0.50	12	0.06	-1398.00	9582.00	10700	20230523	-54.91	4215	20231020	14.47	4950	-2.53	20240102	4735	1.90	20240102	10700	-54.91	20230523	4215	14.47	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
107	20240103	111042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	0	3	0.00	15593755	3229	49.55	4830	4870	4810	6270	3385	4830	4829.28	0.88	0	-517	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	320	-3.45	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-54.86	4215	20231020	14.59	4950	-2.42	20240102	4735	2.01	20240102	10700	-54.86	20230523	4215	14.59	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
108	20240103	101042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-10	5	-0.21	14685715	3041	46.67	4830	4870	4810	6270	3385	4830	4829.24	0.88	0	-514	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	319	-3.45	0.50	12	0.05	-1398.00	9582.00	10700	20230523	-54.95	4215	20231020	14.35	4950	-2.63	20240102	4735	1.80	20240102	10700	-54.95	20230523	4215	14.35	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
109	20240103	091042	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	-20	5	-0.41	11705835	2424	37.20	4830	4870	4810	6270	3385	4830	4829.14	0.88	0	-135	5053	4941	4838	4726	4623	4890	4675	33	1440	500	2990	5	1	6624733	319	-3.44	0.50	12	0.04	-1398.00	9582.00	10700	20230523	-55.05	4215	20231020	14.12	4950	-2.83	20240102	4735	1.58	20240102	10700	-55.05	20230523	4215	14.12	20231020	1.81	N	308100	500	33 억		58326	N	N	0	N	00	N
110	20240102	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	-50	5	-1.02	31396595	6470	58.98	4895	4950	4735	6340	3420	4880	4852.64	0.90	0	-1074	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	320	-3.45	0.50	12	0.10	-1398.00	9582.00	10700	20230523	-54.86	4215	20231020	14.59	4950	-2.42	20240102	4735	2.01	20240102	10700	-54.86	20230523	4215	14.59	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
111	20240102	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-55	5	-1.13	29677115	6114	55.73	4895	4950	4735	6340	3420	4880	4853.96	0.90	0	-1083	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	320	-3.45	0.50	12	0.09	-1398.00	9582.00	10700	20230523	-54.91	4215	20231020	14.47	4950	-2.53	20240102	4735	1.90	20240102	10700	-54.91	20230523	4215	14.47	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
112	20240102	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	-30	5	-0.61	27623970	5690	51.87	4895	4950	4735	6340	3420	4880	4854.83	0.90	0	-1105	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	321	-3.47	0.51	12	0.09	-1398.00	9582.00	10700	20230523	-54.67	4215	20231020	15.07	4950	-2.02	20240102	4735	2.43	20240102	10700	-54.67	20230523	4215	15.07	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
113	20240102	131033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-20	5	-0.41	26391410	5436	49.55	4895	4950	4735	6340	3420	4880	4854.93	0.90	0	-982	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	322	-3.48	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.58	4215	20231020	15.30	4950	-1.82	20240102	4735	2.64	20240102	10700	-54.58	20230523	4215	15.30	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
114	20240102	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-35	5	-0.72	24441550	5034	45.89	4895	4950	4735	6340	3420	4880	4855.29	0.90	0	-838	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	321	-3.47	0.51	12	0.08	-1398.00	9582.00	10700	20230523	-54.72	4215	20231020	14.95	4950	-2.12	20240102	4735	2.32	20240102	10700	-54.72	20230523	4215	14.95	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
115	20240102	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	15	2	0.31	11404490	2334	21.28	4895	4900	4865	6340	3420	4880	4886.24	0.90	0	-785	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	324	-3.50	0.51	12	0.04	-1398.00	9582.00	10700	20230523	-54.25	4215	20231020	16.13	4900	-0.10	20240102	4865	0.62	20240102	10700	-54.25	20230523	4215	16.13	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
116	20240102	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	20	2	0.41	5087615	1040	9.48	4895	4900	4880	6340	3420	4880	4891.94	0.90	0	-494	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	325	-3.51	0.51	12	0.02	-1398.00	9582.00	10700	20230523	-54.21	4215	20231020	16.25	4900	0.00	20240102	4880	0.41	20240102	10700	-54.21	20230523	4215	16.25	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N
117	20240102	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	0	3	0.00	0	0	0.00	0	0	0	6340	3420	4880	0.00	0.90	0	0	4990	4935	4885	4830	4780	4910	4805	33	1460	500	3020	5	1	6624733	323	-3.49	0.51	12	0.00	-1398.00	9582.00	10700	20230523	-54.39	4215	20231020	15.78	0	0.00	0	0	0.00	0	10700	-54.39	20230523	4215	15.78	20231020	1.81	N	308100	500	33 억		59407	N	N	0	N	00	N