KissMeData/215480/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	120956	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	60	2	1.51	50497665	12551	21.36	3985	4090	3955	5180	2790	3985	4023.40	12.54	0	2977	4268	4126	4008	3866	3748	4197	3937	48	1195	500	2940	5	1	9614957	389	9.94	1.23	12	0.13	407.00	3289.00	4780	20230419	-15.38	3195	20231023	26.60	4565	-11.39	20240103	3815	6.03	20240117	4780	-15.38	20230419	3195	26.60	20231023	1.38	N	215480	500	48 억		1205760	N	N	0	N	00	N
3	20240123	110952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	75	2	1.88	47022020	11688	19.89	3985	4090	3955	5180	2790	3985	4023.10	12.54	0	2978	4268	4126	4008	3866	3748	4197	3937	48	1195	500	2940	5	1	9614957	390	9.98	1.23	12	0.12	407.00	3289.00	4780	20230419	-15.06	3195	20231023	27.07	4565	-11.06	20240103	3815	6.42	20240117	4780	-15.06	20230419	3195	27.07	20231023	1.38	N	215480	500	48 억		1205760	N	N	0	N	00	N
4	20240123	100952	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	40	2	1.00	21924305	5471	9.31	3985	4090	3955	5180	2790	3985	4007.37	12.54	0	591	4268	4126	4008	3866	3748	4197	3937	48	1195	500	2940	5	1	9614957	387	9.89	1.22	12	0.06	407.00	3289.00	4780	20230419	-15.79	3195	20231023	25.98	4565	-11.83	20240103	3815	5.50	20240117	4780	-15.79	20230419	3195	25.98	20231023	1.38	N	215480	500	48 억		1205760	N	N	0	N	00	N
5	20240123	090953	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-30	5	-0.75	4794125	1207	2.05	3985	3995	3955	5180	2790	3985	3971.93	12.54	0	-596	4268	4126	4008	3866	3748	4197	3937	48	1195	500	2940	5	1	9614957	380	9.72	1.20	12	0.01	407.00	3289.00	4780	20230419	-17.26	3195	20231023	23.79	4565	-13.36	20240103	3815	3.67	20240117	4780	-17.26	20230419	3195	23.79	20231023	1.38	N	215480	500	48 억		1205760	N	N	0	N	00	N
6	20240119	160946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	10	2	0.25	137712960	34721	14.87	3900	4040	3850	5120	2760	3940	3966.27	12.69	0	-3850	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	380	9.71	1.20	12	0.36	407.00	3289.00	4780	20230419	-17.36	3195	20231023	23.63	4565	-13.47	20240103	3815	3.54	20240117	4780	-17.36	20230419	3195	23.63	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
7	20240119	150949	57	100.00	KOSDAQ		유통	N	N	N	N		N	3935	-5	5	-0.13	133122600	33558	14.37	3900	4040	3850	5120	2760	3940	3966.94	12.69	0	-3614	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	378	9.67	1.20	12	0.35	407.00	3289.00	4780	20230419	-17.68	3195	20231023	23.16	4565	-13.80	20240103	3815	3.15	20240117	4780	-17.68	20230419	3195	23.16	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
8	20240119	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-85	5	-2.16	127291045	32068	13.73	3900	4040	3850	5120	2760	3940	3969.41	12.69	0	-3188	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	371	9.47	1.17	12	0.33	407.00	3289.00	4780	20230419	-19.35	3195	20231023	20.66	4565	-15.55	20240103	3815	1.05	20240117	4780	-19.35	20230419	3195	20.66	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
9	20240119	130948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	25	2	0.63	101078985	25368	10.86	3900	4040	3880	5120	2760	3940	3984.51	12.69	0	-383	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	381	9.74	1.21	12	0.26	407.00	3289.00	4780	20230419	-17.05	3195	20231023	24.10	4565	-13.14	20240103	3815	3.93	20240117	4780	-17.05	20230419	3195	24.10	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
10	20240119	120952	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	45	2	1.14	95602170	23989	10.27	3900	4040	3880	5120	2760	3940	3985.25	12.69	0	123	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	383	9.79	1.21	12	0.25	407.00	3289.00	4780	20230419	-16.63	3195	20231023	24.73	4565	-12.71	20240103	3815	4.46	20240117	4780	-16.63	20230419	3195	24.73	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
11	20240119	110950	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	60	2	1.52	82154435	20618	8.83	3900	4040	3880	5120	2760	3940	3984.60	12.69	0	574	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	385	9.83	1.22	12	0.21	407.00	3289.00	4780	20230419	-16.32	3195	20231023	25.20	4565	-12.38	20240103	3815	4.85	20240117	4780	-16.32	20230419	3195	25.20	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
12	20240119	100955	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	50	2	1.27	49036845	12347	5.29	3900	4020	3880	5120	2760	3940	3971.56	12.69	0	2035	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	384	9.80	1.21	12	0.13	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4565	-12.60	20240103	3815	4.59	20240117	4780	-16.53	20230419	3195	24.88	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
13	20240119	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	40	2	1.02	20354135	5164	2.21	3900	4020	3880	5120	2760	3940	3941.54	12.69	0	-364	4326	4132	3986	3792	3646	4060	3720	48	1180	500	2910	5	1	9614957	383	9.78	1.21	12	0.05	407.00	3289.00	4780	20230419	-16.74	3195	20231023	24.57	4565	-12.81	20240103	3815	4.33	20240117	4780	-16.74	20230419	3195	24.57	20231023	1.96	N	215480	500	48 억		1220571	N	N	0	N	00	N
14	20240118	160945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	105	2	2.74	937305820	233166	513.84	4105	4180	3840	4985	2685	3835	4020.28	12.37	0	30050	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	379	9.68	1.20	12	2.43	407.00	3289.00	4780	20230419	-17.57	3195	20231023	23.32	4565	-13.69	20240103	3815	3.28	20240117	4780	-17.57	20230419	3195	23.32	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
15	20240118	150947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3910	75	2	1.96	928289350	230871	508.78	4105	4180	3840	4985	2685	3835	4021.19	12.37	0	30187	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	376	9.61	1.19	12	2.40	407.00	3289.00	4780	20230419	-18.20	3195	20231023	22.38	4565	-14.35	20240103	3815	2.49	20240117	4780	-18.20	20230419	3195	22.38	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
16	20240118	140947	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	45	2	1.17	911348920	226528	499.21	4105	4180	3840	4985	2685	3835	4023.51	12.37	0	30388	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	373	9.53	1.18	12	2.36	407.00	3289.00	4780	20230419	-18.83	3195	20231023	21.44	4565	-15.01	20240103	3815	1.70	20240117	4780	-18.83	20230419	3195	21.44	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
17	20240118	130945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3945	110	2	2.87	792082150	195768	431.43	4105	4180	3895	4985	2685	3835	4046.53	12.37	0	26082	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	379	9.69	1.20	12	2.04	407.00	3289.00	4780	20230419	-17.47	3195	20231023	23.47	4565	-13.58	20240103	3815	3.41	20240117	4780	-17.47	20230419	3195	23.47	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
18	20240118	120948	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	120	2	3.13	756180345	186632	411.29	4105	4180	3895	4985	2685	3835	4052.26	12.37	0	26485	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	380	9.72	1.20	12	1.94	407.00	3289.00	4780	20230419	-17.26	3195	20231023	23.79	4565	-13.36	20240103	3815	3.67	20240117	4780	-17.26	20230419	3195	23.79	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
19	20240118	110948	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	165	2	4.30	739332345	182393	401.95	4105	4180	3895	4985	2685	3835	4054.07	12.37	0	26791	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	385	9.83	1.22	12	1.90	407.00	3289.00	4780	20230419	-16.32	3195	20231023	25.20	4565	-12.38	20240103	3815	4.85	20240117	4780	-16.32	20230419	3195	25.20	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
20	20240118	100944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	220	2	5.74	511394450	124608	274.61	4105	4180	4000	4985	2685	3835	4105.04	12.37	0	-1008	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	390	9.96	1.23	12	1.30	407.00	3289.00	4780	20230419	-15.17	3195	20231023	26.92	4565	-11.17	20240103	3815	6.29	20240117	4780	-15.17	20230419	3195	26.92	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
21	20240118	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	320	2	8.34	215266210	52325	115.31	4105	4180	4015	4985	2685	3835	4116.54	12.37	0	-6383	4008	3921	3868	3781	3728	3895	3755	48	1150	500	2830	5	1	9614957	400	10.21	1.26	12	0.54	407.00	3289.00	4780	20230419	-13.08	3195	20231023	30.05	4565	-8.98	20240103	3815	8.91	20240117	4780	-13.08	20230419	3195	30.05	20231023	1.94	N	215480	500	48 억		1189746	N	N	0	N	00	N
22	20240117	160943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-120	5	-3.03	147382005	38233	100.85	3935	3955	3815	5140	2770	3955	3854.84	12.31	0	6136	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	369	9.42	1.17	12	0.40	407.00	3289.00	4780	20230419	-19.77	3195	20231023	20.03	4565	-15.99	20240103	3815	0.52	20240117	4780	-19.77	20230419	3195	20.03	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
23	20240117	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	-120	5	-3.03	141617755	36734	96.90	3935	3955	3815	5140	2770	3955	3855.22	12.31	0	6494	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	369	9.42	1.17	12	0.38	407.00	3289.00	4780	20230419	-19.77	3195	20231023	20.03	4565	-15.99	20240103	3815	0.52	20240117	4780	-19.77	20230419	3195	20.03	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
24	20240117	140943	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	-115	5	-2.91	123848705	32092	84.65	3935	3955	3825	5140	2770	3955	3859.18	12.31	0	6650	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	369	9.43	1.17	12	0.33	407.00	3289.00	4780	20230419	-19.67	3195	20231023	20.19	4565	-15.88	20240103	3825	0.39	20240117	4780	-19.67	20230419	3195	20.19	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
25	20240117	130942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-125	5	-3.16	119971365	31085	81.99	3935	3955	3825	5140	2770	3955	3859.46	12.31	0	7106	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	368	9.41	1.16	12	0.32	407.00	3289.00	4780	20230419	-19.87	3195	20231023	19.87	4565	-16.10	20240103	3825	0.13	20240117	4780	-19.87	20230419	3195	19.87	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
26	20240117	120946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-110	5	-2.78	113078355	29290	77.26	3935	3955	3825	5140	2770	3955	3860.65	12.31	0	7605	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	370	9.45	1.17	12	0.30	407.00	3289.00	4780	20230419	-19.56	3195	20231023	20.34	4565	-15.77	20240103	3825	0.52	20240117	4780	-19.56	20230419	3195	20.34	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
27	20240117	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-110	5	-2.78	99057045	25638	67.63	3935	3955	3835	5140	2770	3955	3863.68	12.31	0	8055	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	370	9.45	1.17	12	0.27	407.00	3289.00	4780	20230419	-19.56	3195	20231023	20.34	4565	-15.77	20240103	3835	0.26	20240117	4780	-19.56	20230419	3195	20.34	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
28	20240117	100942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	-105	5	-2.65	59856635	15424	40.68	3935	3955	3850	5140	2770	3955	3880.75	12.31	0	1039	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	370	9.46	1.17	12	0.16	407.00	3289.00	4780	20230419	-19.46	3195	20231023	20.50	4565	-15.66	20240103	3850	0.00	20240117	4780	-19.46	20230419	3195	20.50	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
29	20240117	090945	57	100.00	KOSDAQ		유통	N	N	N	N		N	3905	-50	5	-1.26	12311780	3134	8.27	3935	3955	3900	5140	2770	3955	3928.46	12.31	0	2	4138	4046	3983	3891	3828	4015	3860	48	1185	500	2920	5	1	9614957	375	9.59	1.19	12	0.03	407.00	3289.00	4780	20230419	-18.31	3195	20231023	22.22	4565	-14.46	20240103	3900	0.13	20240117	4780	-18.31	20230419	3195	22.22	20231023	1.94	N	215480	500	48 억		1183442	N	N	0	N	00	N
30	20240116	160941	57	100.00	KOSDAQ		유통	N	N	N	N		N	3955	-155	5	-3.77	150872170	37874	98.47	4075	4075	3920	5340	2880	4110	3983.55	12.38	0	-7582	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	380	9.72	1.20	12	0.39	407.00	3289.00	4780	20230419	-17.26	3195	20231023	23.79	4565	-13.36	20240103	3910	1.15	20240102	4780	-17.26	20230419	3195	23.79	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
31	20240116	150939	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-135	5	-3.28	142374575	35731	92.90	4075	4075	3920	5340	2880	4110	3984.62	12.38	0	-7072	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	382	9.77	1.21	12	0.37	407.00	3289.00	4780	20230419	-16.84	3195	20231023	24.41	4565	-12.92	20240103	3910	1.66	20240102	4780	-16.84	20230419	3195	24.41	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
32	20240116	140942	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	-130	5	-3.16	123599860	31044	80.71	4075	4075	3920	5340	2880	4110	3981.44	12.38	0	-6122	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	383	9.78	1.21	12	0.32	407.00	3289.00	4780	20230419	-16.74	3195	20231023	24.57	4565	-12.81	20240103	3910	1.79	20240102	4780	-16.74	20230419	3195	24.57	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
33	20240116	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	-135	5	-3.28	102596655	25811	67.11	4075	4075	3920	5340	2880	4110	3974.92	12.38	0	-5357	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	382	9.77	1.21	12	0.27	407.00	3289.00	4780	20230419	-16.84	3195	20231023	24.41	4565	-12.92	20240103	3910	1.66	20240102	4780	-16.84	20230419	3195	24.41	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
34	20240116	120941	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-145	5	-3.53	95241755	23966	62.31	4075	4075	3920	5340	2880	4110	3974.04	12.38	0	-4249	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	381	9.74	1.21	12	0.25	407.00	3289.00	4780	20230419	-17.05	3195	20231023	24.10	4565	-13.14	20240103	3910	1.41	20240102	4780	-17.05	20230419	3195	24.10	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
35	20240116	110940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3950	-160	5	-3.89	87550755	22028	57.27	4075	4075	3920	5340	2880	4110	3974.52	12.38	0	-4171	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	380	9.71	1.20	12	0.23	407.00	3289.00	4780	20230419	-17.36	3195	20231023	23.63	4565	-13.47	20240103	3910	1.02	20240102	4780	-17.36	20230419	3195	23.63	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
36	20240116	100940	57	100.00	KOSDAQ		유통	N	N	N	N		N	3940	-170	5	-4.14	70609480	17737	46.12	4075	4075	3920	5340	2880	4110	3980.91	12.38	0	-4508	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	379	9.68	1.20	12	0.18	407.00	3289.00	4780	20230419	-17.57	3195	20231023	23.32	4565	-13.69	20240103	3910	0.77	20240102	4780	-17.57	20230419	3195	23.32	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
37	20240116	090938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-85	5	-2.07	15938545	3992	10.38	4075	4075	3950	5340	2880	4110	3992.62	12.38	0	876	4193	4151	4068	4026	3943	4172	4047	48	1230	500	3040	5	1	9614957	387	9.89	1.22	12	0.04	407.00	3289.00	4780	20230419	-15.79	3195	20231023	25.98	4565	-11.83	20240103	3910	2.94	20240102	4780	-15.79	20230419	3195	25.98	20231023	1.94	N	215480	500	48 억		1190461	N	N	0	N	00	N
38	20240115	160938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	50	2	1.23	154546875	38242	65.44	4050	4110	3985	5270	2845	4060	4040.98	12.35	0	2602	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	395	10.10	1.25	12	0.40	407.00	3289.00	4780	20230419	-14.02	3195	20231023	28.64	4565	-9.97	20240103	3910	5.12	20240102	4780	-14.02	20230419	3195	28.64	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
39	20240115	150938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-70	5	-1.72	137061300	33978	58.14	4050	4090	3985	5270	2845	4060	4033.61	12.35	0	3669	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	384	9.80	1.21	12	0.35	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4565	-12.60	20240103	3910	2.05	20240102	4780	-16.53	20230419	3195	24.88	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
40	20240115	140938	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-60	5	-1.48	123245230	30518	52.22	4050	4090	3990	5270	2845	4060	4038.25	12.35	0	3415	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	385	9.83	1.22	12	0.32	407.00	3289.00	4780	20230419	-16.32	3195	20231023	25.20	4565	-12.38	20240103	3910	2.30	20240102	4780	-16.32	20230419	3195	25.20	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
41	20240115	130937	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-55	5	-1.35	110678380	27376	46.84	4050	4090	3990	5270	2845	4060	4042.73	12.35	0	4419	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	385	9.84	1.22	12	0.28	407.00	3289.00	4780	20230419	-16.21	3195	20231023	25.35	4565	-12.27	20240103	3910	2.43	20240102	4780	-16.21	20230419	3195	25.35	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
42	20240115	120938	57	100.00	KOSDAQ		유통	N	N	N	N		N	3995	-65	5	-1.60	104411785	25813	44.17	4050	4090	3990	5270	2845	4060	4044.77	12.35	0	5630	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	384	9.82	1.21	12	0.27	407.00	3289.00	4780	20230419	-16.42	3195	20231023	25.04	4565	-12.49	20240103	3910	2.17	20240102	4780	-16.42	20230419	3195	25.04	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
43	20240115	110937	57	100.00	KOSDAQ		유통	N	N	N	N		N	4020	-40	5	-0.99	92174615	22754	38.93	4050	4090	3990	5270	2845	4060	4050.81	12.35	0	6002	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	387	9.88	1.22	12	0.24	407.00	3289.00	4780	20230419	-15.90	3195	20231023	25.82	4565	-11.94	20240103	3910	2.81	20240102	4780	-15.90	20230419	3195	25.82	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
44	20240115	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	25	2	0.62	63864580	15735	26.92	4050	4090	4025	5270	2845	4060	4058.74	12.35	0	5835	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	393	10.04	1.24	12	0.16	407.00	3289.00	4780	20230419	-14.54	3195	20231023	27.86	4565	-10.51	20240103	3910	4.48	20240102	4780	-14.54	20230419	3195	27.86	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
45	20240115	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-35	5	-0.86	5402575	1335	2.28	4050	4050	4025	5270	2845	4060	4043.51	12.35	0	40	4223	4141	4048	3966	3873	4095	3920	48	1210	500	3000	5	1	9614957	387	9.89	1.22	12	0.01	407.00	3289.00	4780	20230419	-15.79	3195	20231023	25.98	4565	-11.83	20240103	3910	2.94	20240102	4780	-15.79	20230419	3195	25.98	20231023	1.95	N	215480	500	48 억		1187073	N	N	0	N	00	N
46	20240112	160948	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-75	5	-1.81	234176220	58438	113.51	4095	4130	3955	5370	2895	4135	4007.23	12.30	0	5554	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	390	9.98	1.23	12	0.61	407.00	3289.00	4780	20230419	-15.06	3195	20231023	27.07	4565	-11.06	20240103	3910	3.84	20240102	4780	-15.06	20230419	3195	27.07	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
47	20240112	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-75	5	-1.81	226436390	56528	109.80	4095	4130	3955	5370	2895	4135	4005.74	12.30	0	6322	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	390	9.98	1.23	12	0.59	407.00	3289.00	4780	20230419	-15.06	3195	20231023	27.07	4565	-11.06	20240103	3910	3.84	20240102	4780	-15.06	20230419	3195	27.07	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
48	20240112	140934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3965	-170	5	-4.11	195932890	48902	94.98	4095	4130	3955	5370	2895	4135	4006.64	12.30	0	6019	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	381	9.74	1.21	12	0.51	407.00	3289.00	4780	20230419	-17.05	3195	20231023	24.10	4565	-13.14	20240103	3910	1.41	20240102	4780	-17.05	20230419	3195	24.10	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
49	20240112	130930	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	-145	5	-3.51	162185280	40397	78.47	4095	4130	3980	5370	2895	4135	4014.79	12.30	0	5406	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	384	9.80	1.21	12	0.42	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4565	-12.60	20240103	3910	2.05	20240102	4780	-16.53	20230419	3195	24.88	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
50	20240112	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	3985	-150	5	-3.63	118019445	29315	56.94	4095	4130	3980	5370	2895	4135	4025.91	12.30	0	369	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	383	9.79	1.21	12	0.30	407.00	3289.00	4780	20230419	-16.63	3195	20231023	24.73	4565	-12.71	20240103	3910	1.92	20240102	4780	-16.63	20230419	3195	24.73	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
51	20240112	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-110	5	-2.66	94403530	23411	45.47	4095	4130	4000	5370	2895	4135	4032.44	12.30	0	673	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	387	9.89	1.22	12	0.24	407.00	3289.00	4780	20230419	-15.79	3195	20231023	25.98	4565	-11.83	20240103	3910	2.94	20240102	4780	-15.79	20230419	3195	25.98	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
52	20240112	100930	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	-130	5	-3.14	69446870	17187	33.38	4095	4130	4000	5370	2895	4135	4040.66	12.30	0	-136	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	385	9.84	1.22	12	0.18	407.00	3289.00	4780	20230419	-16.21	3195	20231023	25.35	4565	-12.27	20240103	3910	2.43	20240102	4780	-16.21	20230419	3195	25.35	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
53	20240112	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-20	5	-0.48	11202645	2738	5.32	4095	4130	4050	5370	2895	4135	4091.54	12.30	0	1358	4278	4206	4153	4081	4028	4180	4055	48	1235	500	3050	5	1	9614957	396	10.11	1.25	12	0.03	407.00	3289.00	4780	20230419	-13.91	3195	20231023	28.79	4565	-9.86	20240103	3910	5.24	20240102	4780	-13.91	20230419	3195	28.79	20231023	1.94	N	215480	500	48 억		1182700	N	N	0	N	00	N
54	20240111	160926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-110	5	-2.59	212903655	51454	22.64	4225	4225	4100	5510	2975	4245	4136.78	12.28	0	-234	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	398	10.16	1.26	12	0.54	407.00	3289.00	4780	20230419	-13.49	3195	20231023	29.42	4565	-9.42	20240103	3910	5.75	20240102	4780	-13.49	20230419	3195	29.42	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
55	20240111	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-95	5	-2.24	203333245	49141	21.62	4225	4225	4100	5510	2975	4245	4136.74	12.28	0	-722	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	399	10.20	1.26	12	0.51	407.00	3289.00	4780	20230419	-13.18	3195	20231023	29.89	4565	-9.09	20240103	3910	6.14	20240102	4780	-13.18	20230419	3195	29.89	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
56	20240111	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-115	5	-2.71	184596195	44595	19.62	4225	4225	4100	5510	2975	4245	4138.29	12.28	0	27	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	397	10.15	1.26	12	0.46	407.00	3289.00	4780	20230419	-13.60	3195	20231023	29.26	4565	-9.53	20240103	3910	5.63	20240102	4780	-13.60	20230419	3195	29.26	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
57	20240111	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-125	5	-2.94	165310615	39937	17.57	4225	4225	4100	5510	2975	4245	4138.05	12.28	0	284	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	396	10.12	1.25	12	0.42	407.00	3289.00	4780	20230419	-13.81	3195	20231023	28.95	4565	-9.75	20240103	3910	5.37	20240102	4780	-13.81	20230419	3195	28.95	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
58	20240111	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-140	5	-3.30	144034625	34777	15.30	4225	4225	4100	5510	2975	4245	4140.28	12.28	0	1453	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	395	10.09	1.25	12	0.36	407.00	3289.00	4780	20230419	-14.12	3195	20231023	28.48	4565	-10.08	20240103	3910	4.99	20240102	4780	-14.12	20230419	3195	28.48	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
59	20240111	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-125	5	-2.94	118739115	28630	12.60	4225	4225	4110	5510	2975	4245	4145.77	12.28	0	197	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	396	10.12	1.25	12	0.30	407.00	3289.00	4780	20230419	-13.81	3195	20231023	28.95	4565	-9.75	20240103	3910	5.37	20240102	4780	-13.81	20230419	3195	28.95	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
60	20240111	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-75	5	-1.77	97664980	23534	10.36	4225	4225	4110	5510	2975	4245	4148.05	12.28	0	-104	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	401	10.25	1.27	12	0.24	407.00	3289.00	4780	20230419	-12.76	3195	20231023	30.52	4565	-8.65	20240103	3910	6.65	20240102	4780	-12.76	20230419	3195	30.52	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
61	20240111	090928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-75	5	-1.77	19370675	4613	2.03	4225	4225	4155	5510	2975	4245	4194.06	12.28	0	-1644	4468	4356	4263	4151	4058	4310	4105	48	1265	500	3140	5	1	9614957	401	10.25	1.27	12	0.05	407.00	3289.00	4780	20230419	-12.76	3195	20231023	30.52	4565	-8.65	20240103	3910	6.65	20240102	4780	-12.76	20230419	3195	30.52	20231023	1.97	N	215480	500	48 억		1180756	N	N	0	N	00	N
62	20240110	160924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-45	5	-1.05	969493095	226152	340.01	4275	4375	4170	5570	3005	4290	4286.93	12.50	0	-22112	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	408	10.43	1.29	12	2.35	407.00	3289.00	4780	20230419	-11.19	3195	20231023	32.86	4565	-7.01	20240103	3910	8.57	20240102	4780	-11.19	20230419	3195	32.86	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
63	20240110	150927	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-25	5	-0.58	959094860	223702	336.32	4275	4375	4170	5570	3005	4290	4287.38	12.50	0	-21380	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	410	10.48	1.30	12	2.33	407.00	3289.00	4780	20230419	-10.77	3195	20231023	33.49	4565	-6.57	20240103	3910	9.08	20240102	4780	-10.77	20230419	3195	33.49	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
64	20240110	140928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-40	5	-0.93	907432360	211556	318.06	4275	4375	4170	5570	3005	4290	4289.32	12.50	0	-21525	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	409	10.44	1.29	12	2.20	407.00	3289.00	4780	20230419	-11.09	3195	20231023	33.02	4565	-6.90	20240103	3910	8.70	20240102	4780	-11.09	20230419	3195	33.02	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
65	20240110	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	20	2	0.47	781715630	182027	273.67	4275	4375	4170	5570	3005	4290	4294.50	12.50	0	-25074	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	414	10.59	1.31	12	1.89	407.00	3289.00	4780	20230419	-9.83	3195	20231023	34.90	4565	-5.59	20240103	3910	10.23	20240102	4780	-9.83	20230419	3195	34.90	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
66	20240110	120926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	15	2	0.35	493264280	115353	173.43	4275	4360	4170	5570	3005	4290	4276.13	12.50	0	-24551	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	414	10.58	1.31	12	1.20	407.00	3289.00	4780	20230419	-9.94	3195	20231023	34.74	4565	-5.70	20240103	3910	10.10	20240102	4780	-9.94	20230419	3195	34.74	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
67	20240110	110925	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-55	5	-1.28	406723150	95071	142.93	4275	4360	4170	5570	3005	4290	4278.10	12.50	0	-21178	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	407	10.41	1.29	12	0.99	407.00	3289.00	4780	20230419	-11.40	3195	20231023	32.55	4565	-7.23	20240103	3910	8.31	20240102	4780	-11.40	20230419	3195	32.55	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
68	20240110	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-25	5	-0.58	98741835	23357	35.12	4275	4310	4170	5570	3005	4290	4227.51	12.50	0	-6567	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	410	10.48	1.30	12	0.24	407.00	3289.00	4780	20230419	-10.77	3195	20231023	33.49	4565	-6.57	20240103	3910	9.08	20240102	4780	-10.77	20230419	3195	33.49	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
69	20240110	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-70	5	-1.63	22783595	5353	8.05	4275	4275	4220	5570	3005	4290	4256.23	12.50	0	-3469	4393	4341	4268	4216	4143	4367	4242	48	1280	500	3170	5	1	9614957	406	10.37	1.28	12	0.06	407.00	3289.00	4780	20230419	-11.72	3195	20231023	32.08	4565	-7.56	20240103	3910	7.93	20240102	4780	-11.72	20230419	3195	32.08	20231023	2.30	N	215480	500	48 억		1201586	N	N	0	N	00	N
70	20240109	160922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	40	2	0.94	280007935	65738	77.95	4250	4320	4195	5520	2975	4250	4259.44	12.43	0	2707	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	412	10.54	1.30	12	0.68	407.00	3289.00	4780	20230419	-10.25	3195	20231023	34.27	4565	-6.02	20240103	3910	9.72	20240102	4780	-10.25	20230419	3195	34.27	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
71	20240109	150924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	5	2	0.12	261514660	61410	72.81	4250	4320	4195	5520	2975	4250	4258.50	12.43	0	3066	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	409	10.45	1.29	12	0.64	407.00	3289.00	4780	20230419	-10.98	3195	20231023	33.18	4565	-6.79	20240103	3910	8.82	20240102	4780	-10.98	20230419	3195	33.18	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
72	20240109	140923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-10	5	-0.24	242745070	56992	67.58	4250	4320	4195	5520	2975	4250	4259.28	12.43	0	2022	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	408	10.42	1.29	12	0.59	407.00	3289.00	4780	20230419	-11.30	3195	20231023	32.71	4565	-7.12	20240103	3910	8.44	20240102	4780	-11.30	20230419	3195	32.71	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
73	20240109	130923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	10	2	0.24	211362615	49602	58.81	4250	4320	4195	5520	2975	4250	4261.17	12.43	0	1157	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	410	10.47	1.30	12	0.52	407.00	3289.00	4780	20230419	-10.88	3195	20231023	33.33	4565	-6.68	20240103	3910	8.95	20240102	4780	-10.88	20230419	3195	33.33	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
74	20240109	120931	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-5	5	-0.12	194810675	45719	54.21	4250	4320	4195	5520	2975	4250	4261.04	12.43	0	1153	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	408	10.43	1.29	12	0.48	407.00	3289.00	4780	20230419	-11.19	3195	20231023	32.86	4565	-7.01	20240103	3910	8.57	20240102	4780	-11.19	20230419	3195	32.86	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
75	20240109	110926	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	50	2	1.18	130465100	30691	36.39	4250	4320	4195	5520	2975	4250	4250.92	12.43	0	-451	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	413	10.57	1.31	12	0.32	407.00	3289.00	4780	20230419	-10.04	3195	20231023	34.59	4565	-5.81	20240103	3910	9.97	20240102	4780	-10.04	20230419	3195	34.59	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
76	20240109	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	15	2	0.35	72858995	17248	20.45	4250	4270	4195	5520	2975	4250	4224.20	12.43	0	1443	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	410	10.48	1.30	12	0.18	407.00	3289.00	4780	20230419	-10.77	3195	20231023	33.49	4565	-6.57	20240103	3910	9.08	20240102	4780	-10.77	20230419	3195	33.49	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
77	20240109	090924	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-50	5	-1.18	32087210	7615	9.03	4250	4260	4200	5520	2975	4250	4213.68	12.43	0	1320	4476	4362	4256	4142	4036	4310	4090	48	1270	500	3140	5	1	9614957	404	10.32	1.28	12	0.08	407.00	3289.00	4780	20230419	-12.13	3195	20231023	31.46	4565	-8.00	20240103	3910	7.42	20240102	4780	-12.13	20230419	3195	31.46	20231023	2.28	N	215480	500	48 억		1195551	N	N	0	N	00	N
78	20240108	160922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-20	5	-0.47	355625210	83600	67.98	4270	4370	4150	5550	2990	4270	4253.80	12.39	0	2611	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	409	10.44	1.29	12	0.87	407.00	3289.00	4780	20230419	-11.09	3195	20231023	33.02	4565	-6.90	20240103	3910	8.70	20240102	4780	-11.09	20230419	3195	33.02	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
79	20240108	150923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-60	5	-1.41	347532360	81688	66.42	4270	4370	4150	5550	2990	4270	4254.30	12.39	0	3395	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	405	10.34	1.28	12	0.85	407.00	3289.00	4780	20230419	-11.92	3195	20231023	31.77	4565	-7.78	20240103	3910	7.67	20240102	4780	-11.92	20230419	3195	31.77	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
80	20240108	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-65	5	-1.52	290546070	68073	55.35	4270	4370	4150	5550	2990	4270	4268.14	12.39	0	-1404	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	404	10.33	1.28	12	0.71	407.00	3289.00	4780	20230419	-12.03	3195	20231023	31.61	4565	-7.89	20240103	3910	7.54	20240102	4780	-12.03	20230419	3195	31.61	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
81	20240108	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-20	5	-0.47	267826760	62705	50.99	4270	4370	4150	5550	2990	4270	4271.23	12.39	0	46	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	409	10.44	1.29	12	0.65	407.00	3289.00	4780	20230419	-11.09	3195	20231023	33.02	4565	-6.90	20240103	3910	8.70	20240102	4780	-11.09	20230419	3195	33.02	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
82	20240108	120923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	244310035	57201	46.51	4270	4370	4150	5550	2990	4270	4271.09	12.39	0	565	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	412	10.53	1.30	12	0.59	407.00	3289.00	4780	20230419	-10.36	3195	20231023	34.12	4565	-6.13	20240103	3910	9.59	20240102	4780	-10.36	20230419	3195	34.12	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
83	20240108	110923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	15	2	0.35	213539750	50028	40.68	4270	4370	4150	5550	2990	4270	4268.39	12.39	0	-2397	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	412	10.53	1.30	12	0.52	407.00	3289.00	4780	20230419	-10.36	3195	20231023	34.12	4565	-6.13	20240103	3910	9.59	20240102	4780	-10.36	20230419	3195	34.12	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
84	20240108	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	65	2	1.52	126993130	29938	24.34	4270	4370	4150	5550	2990	4270	4241.43	12.39	0	-2977	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	417	10.65	1.32	12	0.31	407.00	3289.00	4780	20230419	-9.31	3195	20231023	35.68	4565	-5.04	20240103	3910	10.87	20240102	4780	-9.31	20230419	3195	35.68	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
85	20240108	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-120	5	-2.81	50591095	12039	9.79	4270	4270	4150	5550	2990	4270	4199.56	12.39	0	-850	4416	4342	4231	4157	4046	4380	4195	48	1280	500	3150	5	1	9614957	399	10.20	1.26	12	0.13	407.00	3289.00	4780	20230419	-13.18	3195	20231023	29.89	4565	-9.09	20240103	3910	6.14	20240102	4780	-13.18	20230419	3195	29.89	20231023	2.16	N	215480	500	48 억		1191517	N	N	0	N	00	N
86	20240105	160921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	50	2	1.18	515682025	122826	61.35	4220	4305	4120	5480	2955	4220	4198.47	12.42	0	-5932	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	411	10.49	1.30	12	1.28	407.00	3289.00	4780	20230419	-10.67	3195	20231023	33.65	4565	-6.46	20240103	3910	9.21	20240102	4780	-10.67	20230419	3195	33.65	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
87	20240105	150922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	35	2	0.83	493216130	117563	58.72	4220	4305	4120	5480	2955	4220	4195.33	12.42	0	-4815	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	409	10.45	1.29	12	1.22	407.00	3289.00	4780	20230419	-10.98	3195	20231023	33.18	4565	-6.79	20240103	3910	8.82	20240102	4780	-10.98	20230419	3195	33.18	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
88	20240105	140919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-45	5	-1.07	299334760	71694	35.81	4220	4225	4120	5480	2955	4220	4175.17	12.42	0	-3845	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	401	10.26	1.27	12	0.75	407.00	3289.00	4780	20230419	-12.66	3195	20231023	30.67	4565	-8.54	20240103	3910	6.78	20240102	4780	-12.66	20230419	3195	30.67	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
89	20240105	130921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-90	5	-2.13	267329505	64029	31.98	4220	4225	4120	5480	2955	4220	4175.13	12.42	0	-556	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	397	10.15	1.26	12	0.67	407.00	3289.00	4780	20230419	-13.60	3195	20231023	29.26	4565	-9.53	20240103	3910	5.63	20240102	4780	-13.60	20230419	3195	29.26	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
90	20240105	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	4165	-55	5	-1.30	190129490	45446	22.70	4220	4225	4150	5480	2955	4220	4183.64	12.42	0	-920	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	400	10.23	1.27	12	0.47	407.00	3289.00	4780	20230419	-12.87	3195	20231023	30.36	4565	-8.76	20240103	3910	6.52	20240102	4780	-12.87	20230419	3195	30.36	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
91	20240105	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-35	5	-0.83	171273465	40950	20.45	4220	4225	4150	5480	2955	4220	4182.50	12.42	0	-273	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	402	10.28	1.27	12	0.43	407.00	3289.00	4780	20230419	-12.45	3195	20231023	30.99	4565	-8.32	20240103	3910	7.03	20240102	4780	-12.45	20230419	3195	30.99	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
92	20240105	100922	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-60	5	-1.42	137395990	32821	16.39	4220	4225	4150	5480	2955	4220	4186.22	12.42	0	126	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	400	10.22	1.26	12	0.34	407.00	3289.00	4780	20230419	-12.97	3195	20231023	30.20	4565	-8.87	20240103	3910	6.39	20240102	4780	-12.97	20230419	3195	30.20	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
93	20240105	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-70	5	-1.66	48143810	11487	5.74	4220	4225	4150	5480	2955	4220	4191.16	12.42	0	-3070	4560	4390	4265	4095	3970	4327	4032	48	1260	500	3120	5	1	9614957	399	10.20	1.26	12	0.12	407.00	3289.00	4780	20230419	-13.18	3195	20231023	29.89	4565	-9.09	20240103	3910	6.14	20240102	4780	-13.18	20230419	3195	29.89	20231023	2.33	N	215480	500	48 억		1193913	N	N	0	N	00	N
94	20240104	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-90	5	-2.09	838819975	198052	14.81	4400	4435	4140	5600	3020	4310	4235.30	12.59	0	-17498	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	406	10.37	1.28	12	2.06	407.00	3289.00	4780	20230419	-11.72	3195	20231023	32.08	4565	-7.56	20240103	3910	7.93	20240102	4780	-11.72	20230419	3195	32.08	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
95	20240104	150918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	-135	5	-3.13	794028960	187414	14.01	4400	4435	4140	5600	3020	4310	4236.57	12.59	0	-18110	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	401	10.26	1.27	12	1.95	407.00	3289.00	4780	20230419	-12.66	3195	20231023	30.67	4565	-8.54	20240103	3910	6.78	20240102	4780	-12.66	20230419	3195	30.67	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
96	20240104	140919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-115	5	-2.67	756336010	178346	13.33	4400	4435	4140	5600	3020	4310	4240.64	12.59	0	-15803	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	403	10.31	1.28	12	1.85	407.00	3289.00	4780	20230419	-12.24	3195	20231023	31.30	4565	-8.11	20240103	3910	7.29	20240102	4780	-12.24	20230419	3195	31.30	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
97	20240104	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-105	5	-2.44	703377215	165639	12.38	4400	4435	4140	5600	3020	4310	4246.25	12.59	0	-13844	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	404	10.33	1.28	12	1.72	407.00	3289.00	4780	20230419	-12.03	3195	20231023	31.61	4565	-7.89	20240103	3910	7.54	20240102	4780	-12.03	20230419	3195	31.61	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
98	20240104	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-120	5	-2.78	672148460	158210	11.83	4400	4435	4140	5600	3020	4310	4248.26	12.59	0	-12258	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	403	10.29	1.27	12	1.65	407.00	3289.00	4780	20230419	-12.34	3195	20231023	31.14	4565	-8.21	20240103	3910	7.16	20240102	4780	-12.34	20230419	3195	31.14	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
99	20240104	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-90	5	-2.09	563963490	132275	9.89	4400	4435	4180	5600	3020	4310	4263.39	12.59	0	-9985	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	406	10.37	1.28	12	1.38	407.00	3289.00	4780	20230419	-11.72	3195	20231023	32.08	4565	-7.56	20240103	3910	7.93	20240102	4780	-11.72	20230419	3195	32.08	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
100	20240104	100915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-125	5	-2.90	462865365	108255	8.09	4400	4435	4180	5600	3020	4310	4275.53	12.59	0	-8028	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	402	10.28	1.27	12	1.13	407.00	3289.00	4780	20230419	-12.45	3195	20231023	30.99	4565	-8.32	20240103	3910	7.03	20240102	4780	-12.45	20230419	3195	30.99	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
101	20240104	090919	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-35	5	-0.81	219724760	50556	3.78	4400	4435	4225	5600	3020	4310	4346.53	12.59	0	-12400	4886	4597	4276	3987	3666	4742	4132	48	1290	500	3180	5	1	9614957	411	10.50	1.30	12	0.53	407.00	3289.00	4780	20230419	-10.56	3195	20231023	33.80	4565	-6.35	20240103	3910	9.34	20240102	4780	-10.56	20230419	3195	33.80	20231023	2.37	N	215480	500	48 억		1210428	N	N	0	N	00	N
102	20240103	160915	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	295	2	7.35	5722686750	1325677	1662.10	4015	4565	3955	5210	2815	4015	4316.84	12.37	0	35599	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	414	10.59	1.31	12	13.79	407.00	3289.00	4780	20230419	-9.83	3195	20231023	34.90	4565	-5.59	20240103	3910	10.23	20240102	4780	-9.83	20230419	3195	34.90	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
103	20240103	150913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	235	2	5.85	5586926050	1293974	1622.35	4015	4565	3955	5210	2815	4015	4317.67	12.37	0	32237	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	409	10.44	1.29	12	13.46	407.00	3289.00	4780	20230419	-11.09	3195	20231023	33.02	4565	-6.90	20240103	3910	8.70	20240102	4780	-11.09	20230419	3195	33.02	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
104	20240103	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	180	2	4.48	1955149010	462796	580.24	4015	4370	3955	5210	2815	4015	4224.69	12.37	0	20203	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	403	10.31	1.28	12	4.81	407.00	3289.00	4780	20230419	-12.24	3195	20231023	31.30	4370	-4.00	20240103	3910	7.29	20240102	4780	-12.24	20230419	3195	31.30	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
105	20240103	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	260	2	6.48	1411854770	335644	420.82	4015	4350	3955	5210	2815	4015	4206.47	12.37	0	11690	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	411	10.50	1.30	12	3.49	407.00	3289.00	4780	20230419	-10.56	3195	20231023	33.80	4350	-1.72	20240103	3910	9.34	20240102	4780	-10.56	20230419	3195	33.80	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
106	20240103	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	155	2	3.86	407667030	99997	125.37	4015	4180	3955	5210	2815	4015	4076.86	12.37	0	5877	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	401	10.25	1.27	12	1.04	407.00	3289.00	4780	20230419	-12.76	3195	20231023	30.52	4180	-0.24	20240103	3910	6.65	20240102	4780	-12.76	20230419	3195	30.52	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
107	20240103	110912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	40	2	1.00	229698925	56854	71.28	4015	4100	3955	5210	2815	4015	4040.20	12.37	0	3953	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	390	9.96	1.23	12	0.59	407.00	3289.00	4780	20230419	-15.17	3195	20231023	26.92	4100	-1.10	20240103	3910	3.71	20240102	4780	-15.17	20230419	3195	26.92	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
108	20240103	100912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	25	2	0.62	163555915	40510	50.79	4015	4100	3955	5210	2815	4015	4037.48	12.37	0	-964	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	388	9.93	1.23	12	0.42	407.00	3289.00	4780	20230419	-15.48	3195	20231023	26.45	4100	-1.46	20240103	3910	3.32	20240102	4780	-15.48	20230419	3195	26.45	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
109	20240103	090912	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	-15	5	-0.37	16095775	4023	5.04	4015	4020	3955	5210	2815	4015	4000.55	12.37	0	-831	4138	4076	3993	3931	3848	4107	3962	48	1195	500	2970	5	1	9614957	385	9.83	1.22	12	0.04	407.00	3289.00	4780	20230419	-16.32	3195	20231023	25.20	4055	-1.36	20240102	3910	2.30	20240102	4780	-16.32	20230419	3195	25.20	20231023	2.41	N	215480	500	48 억		1189807	N	N	0	N	00	N
110	20240102	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4015	100	2	2.55	317047725	79422	88.85	3915	4055	3910	5080	2745	3915	3991.89	12.25	0	11297	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	386	9.86	1.22	12	0.83	407.00	3289.00	4780	20230419	-16.00	3195	20231023	25.67	4055	-0.99	20240102	3910	2.69	20240102	4780	-16.00	20230419	3195	25.67	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
111	20240102	150910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4000	85	2	2.17	285958215	71685	80.19	3915	4055	3910	5080	2745	3915	3989.09	12.25	0	10317	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	385	9.83	1.22	12	0.75	407.00	3289.00	4780	20230419	-16.32	3195	20231023	25.20	4055	-1.36	20240102	3910	2.30	20240102	4780	-16.32	20230419	3195	25.20	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
112	20240102	140911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4005	90	2	2.30	214264320	53840	60.23	3915	4055	3910	5080	2745	3915	3979.65	12.25	0	6937	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	385	9.84	1.22	12	0.56	407.00	3289.00	4780	20230419	-16.21	3195	20231023	25.35	4055	-1.23	20240102	3910	2.43	20240102	4780	-16.21	20230419	3195	25.35	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
113	20240102	130906	57	100.00	KOSDAQ		유통	N	N	N	N		N	3990	75	2	1.92	184093320	46304	51.80	3915	4055	3910	5080	2745	3915	3975.75	12.25	0	4832	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	384	9.80	1.21	12	0.48	407.00	3289.00	4780	20230419	-16.53	3195	20231023	24.88	4055	-1.60	20240102	3910	2.05	20240102	4780	-16.53	20230419	3195	24.88	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
114	20240102	120904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3975	60	2	1.53	175018475	44019	49.24	3915	4055	3910	5080	2745	3915	3975.98	12.25	0	4294	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	382	9.77	1.21	12	0.46	407.00	3289.00	4780	20230419	-16.84	3195	20231023	24.41	4055	-1.97	20240102	3910	1.66	20240102	4780	-16.84	20230419	3195	24.41	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
115	20240102	110904	57	100.00	KOSDAQ		유통	N	N	N	N		N	3960	45	2	1.15	120948050	30421	34.03	3915	4055	3910	5080	2745	3915	3975.81	12.25	0	335	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	381	9.73	1.20	12	0.32	407.00	3289.00	4780	20230419	-17.15	3195	20231023	23.94	4055	-2.34	20240102	3910	1.28	20240102	4780	-17.15	20230419	3195	23.94	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
116	20240102	100856	57	100.00	KOSDAQ		유통	N	N	N	N		N	3980	65	2	1.66	41480700	10523	11.77	3915	4005	3910	5080	2745	3915	3941.91	12.25	0	-149	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	383	9.78	1.21	12	0.11	407.00	3289.00	4780	20230419	-16.74	3195	20231023	24.57	4005	-0.62	20240102	3910	1.79	20240102	4780	-16.74	20230419	3195	24.57	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N
117	20240102	090845	57	100.00	KOSDAQ		유통	N	N	N	N		N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	12.25	0	0	4058	3986	3948	3876	3838	4022	3912	48	1165	500	2890	5	1	9614957	376	9.62	1.19	12	0.00	407.00	3289.00	4780	20230419	-18.10	3195	20231023	22.54	0	0.00	0	0	0.00	0	4780	-18.10	20230419	3195	22.54	20231023	2.19	N	215480	500	48 억		1178277	N	N	0	N	00	N