KissMeData/016670/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	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	3	2	1.08	1015636777	3565386	28.65	281	298	272	362	196	279	284.87	1.30	0	92752	321	300	285	264	249	292	256	509	83	500	180	1	1	101858024	287	-1.52	0.55	12	3.50	-186.00	515.00	657	20230208	-57.08	270	20240122	4.44	507	-44.38	20240112	270	4.44	20240122	657	-57.08	20230208	270	4.44	20240122	0.00	N	016670	500	509 억		1327755	N	N	0	N	00	N
3	20240123	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	5	2	1.79	875065015	3065054	24.63	281	298	272	362	196	279	285.51	1.30	0	15915	321	300	285	264	249	292	256	509	83	500	180	1	1	101858024	289	-1.53	0.55	12	3.01	-186.00	515.00	657	20230208	-56.77	270	20240122	5.19	507	-43.98	20240112	270	5.19	20240122	657	-56.77	20230208	270	5.19	20240122	0.00	N	016670	500	509 억		1327755	N	N	0	N	00	N
4	20240123	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	287	8	2	2.87	664210710	2325487	18.69	281	298	272	362	196	279	285.65	1.30	0	58736	321	300	285	264	249	292	256	509	83	500	180	1	1	101858024	292	-1.54	0.56	12	2.28	-186.00	515.00	657	20230208	-56.32	270	20240122	6.30	507	-43.39	20240112	270	6.30	20240122	657	-56.32	20230208	270	6.30	20240122	0.00	N	016670	500	509 억		1327755	N	N	0	N	00	N
5	20240123	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	0	3	0.00	37278099	133147	1.07	281	284	278	362	196	279	280.04	1.30	0	-15344	321	300	285	264	249	292	256	509	83	500	180	1	1	101858024	284	-1.50	0.54	12	0.13	-186.00	515.00	657	20230208	-57.53	270	20240122	3.33	507	-44.97	20240112	270	3.33	20240122	657	-57.53	20230208	270	3.33	20240122	0.00	N	016670	500	509 억		1327755	N	N	0	N	00	N
6	20240119	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	319	-3	5	-0.93	2537224988	7740231	26.18	323	342	316	418	226	322	327.80	1.29	0	12321	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	325	-1.72	0.62	12	7.60	-186.00	515.00	657	20230208	-51.45	292	20240118	9.25	507	-37.08	20240112	292	9.25	20240118	657	-51.45	20230208	292	9.25	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
7	20240119	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	-1	5	-0.31	2473200112	7540300	25.50	323	342	316	418	226	322	328.00	1.29	0	11160	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	327	-1.73	0.62	12	7.40	-186.00	515.00	657	20230208	-51.14	292	20240118	9.93	507	-36.69	20240112	292	9.93	20240118	657	-51.14	20230208	292	9.93	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
8	20240119	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	-5	5	-1.55	2386734441	7269449	24.59	323	342	317	418	226	322	328.32	1.29	0	31338	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	323	-1.70	0.62	12	7.14	-186.00	515.00	657	20230208	-51.75	292	20240118	8.56	507	-37.48	20240112	292	8.56	20240118	657	-51.75	20230208	292	8.56	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
9	20240119	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	323	1	2	0.31	2183564143	6634850	22.44	323	342	319	418	226	322	329.11	1.29	0	101831	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	329	-1.74	0.63	12	6.51	-186.00	515.00	657	20230208	-50.84	292	20240118	10.62	507	-36.29	20240112	292	10.62	20240118	657	-50.84	20230208	292	10.62	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
10	20240119	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	9	2	2.80	1845949197	5587804	18.90	323	342	319	418	226	322	330.35	1.29	0	63886	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	337	-1.78	0.64	12	5.49	-186.00	515.00	657	20230208	-49.62	292	20240118	13.36	507	-34.71	20240112	292	13.36	20240118	657	-49.62	20230208	292	13.36	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
11	20240119	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	325	3	2	0.93	1481962091	4476934	15.14	323	342	319	418	226	322	331.02	1.29	0	-72744	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	331	-1.75	0.63	12	4.40	-186.00	515.00	657	20230208	-50.53	292	20240118	11.30	507	-35.90	20240112	292	11.30	20240118	657	-50.53	20230208	292	11.30	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
12	20240119	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	14	2	4.35	536299655	1639838	5.55	323	336	319	418	226	322	327.05	1.29	0	176151	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	342	-1.81	0.65	12	1.61	-186.00	515.00	657	20230208	-48.86	292	20240118	15.07	507	-33.73	20240112	292	15.07	20240118	657	-48.86	20230208	292	15.07	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
13	20240119	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	4	2	1.24	69743883	214512	0.73	323	331	321	418	226	322	325.13	1.29	0	-74612	475	398	345	268	215	372	242	509	96	500	210	1	1	101858024	332	-1.75	0.63	12	0.21	-186.00	515.00	657	20230208	-50.38	292	20240118	11.64	507	-35.70	20240112	292	11.64	20240118	657	-50.38	20230208	292	11.64	20240118	0.00	N	016670	500	509 억		1312095	N	N	0	N	00	N
14	20240118	160320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-75	5	-18.89	9759629837	29435034	346.02	392	422	292	516	278	397	331.57	1.29	0	-187882	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	328	-1.73	0.63	12	28.90	-186.00	515.00	657	20230208	-50.99	292	20240118	10.27	507	-36.49	20240112	292	10.27	20240118	657	-50.99	20230208	292	10.27	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
15	20240118	150320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-74	5	-18.64	9497703235	28616000	336.39	392	422	292	516	278	397	331.90	1.29	0	-252495	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	329	-1.74	0.63	12	28.09	-186.00	515.00	657	20230208	-50.84	292	20240118	10.62	507	-36.29	20240112	292	10.62	20240118	657	-50.84	20230208	292	10.62	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
16	20240118	140320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	328	-69	5	-17.38	9288271158	27971200	328.81	392	422	292	516	278	397	332.07	1.29	0	-221683	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	334	-1.76	0.64	12	27.46	-186.00	515.00	657	20230208	-50.08	292	20240118	12.33	507	-35.31	20240112	292	12.33	20240118	657	-50.08	20230208	292	12.33	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
17	20240118	130320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	335	-62	5	-15.62	8773710603	26401859	310.37	392	422	292	516	278	397	332.31	1.29	0	-99691	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	341	-1.80	0.65	12	25.92	-186.00	515.00	657	20230208	-49.01	292	20240118	14.73	507	-33.93	20240112	292	14.73	20240118	657	-49.01	20230208	292	14.73	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
18	20240118	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	335	-62	5	-15.62	8420624920	25341560	297.90	392	422	292	516	278	397	332.29	1.29	0	-47644	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	341	-1.80	0.65	12	24.88	-186.00	515.00	657	20230208	-49.01	292	20240118	14.73	507	-33.93	20240112	292	14.73	20240118	657	-49.01	20230208	292	14.73	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
19	20240118	110321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	331	-66	5	-16.62	7593053524	22881182	268.98	392	422	292	516	278	397	331.85	1.29	0	48486	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	337	-1.78	0.64	12	22.46	-186.00	515.00	657	20230208	-49.62	292	20240118	13.36	507	-34.71	20240112	292	13.36	20240118	657	-49.62	20230208	292	13.36	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
20	20240118	100320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	318	-79	5	-19.90	3573787085	10436501	122.69	392	422	308	516	278	397	342.43	1.29	0	209801	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	324	-1.71	0.62	12	10.25	-186.00	515.00	657	20230208	-51.60	308	20240118	3.25	507	-37.28	20240112	308	3.25	20240118	657	-51.60	20230208	308	3.25	20240118	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
21	20240118	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	1	2	0.25	62158409	155935	1.83	392	408	392	516	278	397	398.62	1.29	0	27332	481	439	416	374	351	427	362	509	119	500	260	1	1	101858024	405	-2.14	0.77	12	0.15	-186.00	515.00	657	20230208	-39.42	311	20231024	27.97	507	-21.50	20240112	350	13.71	20240104	657	-39.42	20230208	311	27.97	20231024	0.00	N	016670	500	509 억		1318429	N	N	0	N	00	N
22	20240117	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-61	5	-13.32	3542220961	8473010	26.47	458	458	393	595	321	458	418.07	1.31	0	-147995	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	404	-2.13	0.77	12	8.32	-186.00	515.00	657	20230208	-39.57	311	20231024	27.65	507	-21.70	20240112	350	13.43	20240104	657	-39.57	20230208	311	27.65	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
23	20240117	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	-55	5	-12.01	3389554170	8092812	25.28	458	458	393	595	321	458	418.83	1.31	0	-98070	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	410	-2.17	0.78	12	7.95	-186.00	515.00	657	20230208	-38.66	311	20231024	29.58	507	-20.51	20240112	350	15.14	20240104	657	-38.66	20230208	311	29.58	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
24	20240117	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-60	5	-13.10	3147724491	7487689	23.39	458	458	393	595	321	458	420.39	1.31	0	-75479	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	405	-2.14	0.77	12	7.35	-186.00	515.00	657	20230208	-39.42	311	20231024	27.97	507	-21.50	20240112	350	13.71	20240104	657	-39.42	20230208	311	27.97	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
25	20240117	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-49	5	-10.70	2767533017	6547099	20.45	458	458	402	595	321	458	422.71	1.31	0	-32723	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	417	-2.20	0.79	12	6.43	-186.00	515.00	657	20230208	-37.75	311	20231024	31.51	507	-19.33	20240112	350	16.86	20240104	657	-37.75	20230208	311	31.51	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
26	20240117	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-44	5	-9.61	2561050048	6044526	18.88	458	458	402	595	321	458	423.70	1.31	0	-27661	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	422	-2.23	0.80	12	5.93	-186.00	515.00	657	20230208	-36.99	311	20231024	33.12	507	-18.34	20240112	350	18.29	20240104	657	-36.99	20230208	311	33.12	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
27	20240117	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-38	5	-8.30	2337574746	5504584	17.19	458	458	402	595	321	458	424.66	1.31	0	2110	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	428	-2.26	0.82	12	5.40	-186.00	515.00	657	20230208	-36.07	311	20231024	35.05	507	-17.16	20240112	350	20.00	20240104	657	-36.07	20230208	311	35.05	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
28	20240117	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-40	5	-8.73	1653619640	3841417	12.00	458	458	412	595	321	458	430.47	1.31	0	1492	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	426	-2.25	0.81	12	3.77	-186.00	515.00	657	20230208	-36.38	311	20231024	34.41	507	-17.55	20240112	350	19.43	20240104	657	-36.38	20230208	311	34.41	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
29	20240117	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	-19	5	-4.15	274098905	613420	1.92	458	458	436	595	321	458	446.84	1.31	0	-22834	534	495	451	412	368	515	432	509	137	500	310	1	1	101858024	447	-2.36	0.85	12	0.60	-186.00	515.00	657	20230208	-33.18	311	20231024	41.16	507	-13.41	20240112	350	25.43	20240104	657	-33.18	20230208	311	41.16	20231024	0.00	N	016670	500	509 억		1336516	N	N	0	N	00	N
30	20240116	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	53	2	13.09	14494748092	31848618	661.38	407	490	407	526	284	405	455.11	1.51	0	7216	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	467	-2.46	0.89	12	31.27	-186.00	515.00	657	20230208	-30.29	311	20231024	47.27	507	-9.66	20240112	350	30.86	20240104	657	-30.29	20230208	311	47.27	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
31	20240116	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	48	2	11.85	13993350131	30745498	638.48	407	490	407	526	284	405	455.13	1.51	0	-62133	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	461	-2.44	0.88	12	30.18	-186.00	515.00	657	20230208	-31.05	311	20231024	45.66	507	-10.65	20240112	350	29.43	20240104	657	-31.05	20230208	311	45.66	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
32	20240116	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	452	47	2	11.60	11067633615	24443223	507.60	407	490	407	526	284	405	452.79	1.51	0	-84776	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	460	-2.43	0.88	12	24.00	-186.00	515.00	657	20230208	-31.20	311	20231024	45.34	507	-10.85	20240112	350	29.14	20240104	657	-31.20	20230208	311	45.34	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
33	20240116	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	42	2	10.37	9822472036	21673717	450.09	407	490	407	526	284	405	453.20	1.51	0	-190428	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	455	-2.40	0.87	12	21.28	-186.00	515.00	657	20230208	-31.96	311	20231024	43.73	507	-11.83	20240112	350	27.71	20240104	657	-31.96	20230208	311	43.73	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
34	20240116	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	38	2	9.38	6520710137	14574271	302.66	407	480	407	526	284	405	447.41	1.51	0	-262859	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	451	-2.38	0.86	12	14.31	-186.00	515.00	657	20230208	-32.57	311	20231024	42.44	507	-12.62	20240112	350	26.57	20240104	657	-32.57	20230208	311	42.44	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
35	20240116	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	443	38	2	9.38	6067774809	13553614	281.46	407	480	407	526	284	405	447.69	1.51	0	-264864	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	451	-2.38	0.86	12	13.31	-186.00	515.00	657	20230208	-32.57	311	20231024	42.44	507	-12.62	20240112	350	26.57	20240104	657	-32.57	20230208	311	42.44	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
36	20240116	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	27	2	6.67	5025807002	11204421	232.68	407	480	407	526	284	405	448.56	1.51	0	-274940	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	440	-2.32	0.84	12	11.00	-186.00	515.00	657	20230208	-34.25	311	20231024	38.91	507	-14.79	20240112	350	23.43	20240104	657	-34.25	20230208	311	38.91	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
37	20240116	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	22	2	5.43	105141828	253869	5.27	407	427	407	526	284	405	414.16	1.51	0	27597	440	422	411	393	382	417	388	509	121	500	270	1	1	101858024	435	-2.30	0.83	12	0.25	-186.00	515.00	657	20230208	-35.01	311	20231024	37.30	507	-15.78	20240112	350	22.00	20240104	657	-35.01	20230208	311	37.30	20231024	0.00	N	016670	500	509 억		1534308	N	N	0	N	00	N
38	20240115	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-25	5	-5.81	1949539086	4788296	11.21	429	429	400	559	301	430	407.13	1.63	0	-23072	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	413	-2.18	0.79	12	4.70	-186.00	515.00	657	20230208	-38.36	311	20231024	30.23	507	-20.12	20240112	350	15.71	20240104	657	-38.36	20230208	311	30.23	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
39	20240115	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-26	5	-6.05	1842141360	4522347	10.59	429	429	400	559	301	430	407.32	1.63	0	-31841	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	412	-2.17	0.78	12	4.44	-186.00	515.00	657	20230208	-38.51	311	20231024	29.90	507	-20.32	20240112	350	15.43	20240104	657	-38.51	20230208	311	29.90	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
40	20240115	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-24	5	-5.58	1687734649	4139786	9.70	429	429	400	559	301	430	407.66	1.63	0	-5659	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	414	-2.18	0.79	12	4.06	-186.00	515.00	657	20230208	-38.20	311	20231024	30.55	507	-19.92	20240112	350	16.00	20240104	657	-38.20	20230208	311	30.55	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
41	20240115	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-26	5	-6.05	1601137787	3925265	9.19	429	429	400	559	301	430	407.88	1.63	0	-16023	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	412	-2.17	0.78	12	3.85	-186.00	515.00	657	20230208	-38.51	311	20231024	29.90	507	-20.32	20240112	350	15.43	20240104	657	-38.51	20230208	311	29.90	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
42	20240115	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-29	5	-6.74	1461694253	3580105	8.38	429	429	400	559	301	430	408.26	1.63	0	-23526	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	408	-2.16	0.78	12	3.51	-186.00	515.00	657	20230208	-38.96	311	20231024	28.94	507	-20.91	20240112	350	14.57	20240104	657	-38.96	20230208	311	28.94	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
43	20240115	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-26	5	-6.05	1211822355	2962571	6.94	429	429	400	559	301	430	409.01	1.63	0	-89767	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	412	-2.17	0.78	12	2.91	-186.00	515.00	657	20230208	-38.51	311	20231024	29.90	507	-20.32	20240112	350	15.43	20240104	657	-38.51	20230208	311	29.90	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
44	20240115	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-22	5	-5.12	991160302	2419217	5.67	429	429	400	559	301	430	409.67	1.63	0	-102343	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	416	-2.19	0.79	12	2.38	-186.00	515.00	657	20230208	-37.90	311	20231024	31.19	507	-19.53	20240112	350	16.57	20240104	657	-37.90	20230208	311	31.19	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
45	20240115	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-15	5	-3.49	164840340	394785	0.92	429	429	408	559	301	430	417.40	1.63	0	-22582	562	496	441	375	320	529	408	509	129	500	290	1	1	101858024	423	-2.23	0.81	12	0.39	-186.00	515.00	657	20230208	-36.83	311	20231024	33.44	507	-18.15	20240112	350	18.57	20240104	657	-36.83	20230208	311	33.44	20231024	0.00	N	016670	500	509 억		1662733	N	N	0	N	00	N
46	20240112	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	36	2	9.14	19722638763	42578675	150.19	386	507	386	512	276	394	463.24	1.44	0	190968	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	438	-2.31	0.83	12	41.80	-186.00	515.00	657	20230208	-34.55	311	20231024	38.26	507	-15.19	20240112	350	22.86	20240104	657	-34.55	20230208	311	38.26	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
47	20240112	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	442	48	2	12.18	19271519524	41540223	146.53	386	507	386	512	276	394	463.93	1.44	0	171793	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	450	-2.38	0.86	12	40.78	-186.00	515.00	657	20230208	-32.72	311	20231024	42.12	507	-12.82	20240112	350	26.29	20240104	657	-32.72	20230208	311	42.12	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
48	20240112	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	60	2	15.23	18309684056	39389521	138.95	386	507	386	512	276	394	464.84	1.44	0	167962	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	462	-2.44	0.88	12	38.67	-186.00	515.00	657	20230208	-30.90	311	20231024	45.98	507	-10.45	20240112	350	29.71	20240104	657	-30.90	20230208	311	45.98	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
49	20240112	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	59	2	14.97	17256980671	37076948	130.79	386	507	386	512	276	394	465.44	1.44	0	181460	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	461	-2.44	0.88	12	36.40	-186.00	515.00	657	20230208	-31.05	311	20231024	45.66	507	-10.65	20240112	350	29.43	20240104	657	-31.05	20230208	311	45.66	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
50	20240112	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	53	2	13.45	15890272302	34049429	120.11	386	507	386	512	276	394	466.68	1.44	0	186656	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	455	-2.40	0.87	12	33.43	-186.00	515.00	657	20230208	-31.96	311	20231024	43.73	507	-11.83	20240112	350	27.71	20240104	657	-31.96	20230208	311	43.73	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
51	20240112	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	456	62	2	15.74	13282838885	28374497	100.09	386	507	386	512	276	394	468.13	1.44	0	238533	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	464	-2.45	0.89	12	27.86	-186.00	515.00	657	20230208	-30.59	311	20231024	46.62	507	-10.06	20240112	350	30.29	20240104	657	-30.59	20230208	311	46.62	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
52	20240112	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	73	2	18.53	10595304881	22494965	79.35	386	507	386	512	276	394	471.01	1.44	0	174970	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	476	-2.51	0.91	12	22.08	-186.00	515.00	657	20230208	-28.92	311	20231024	50.16	507	-7.89	20240112	350	33.43	20240104	657	-28.92	20230208	311	50.16	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
53	20240112	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-1	5	-0.25	88953215	227911	0.80	386	399	386	512	276	394	390.29	1.44	0	1130	507	450	404	347	301	479	376	509	118	500	260	1	1	101858024	400	-2.11	0.76	12	0.22	-186.00	515.00	657	20230208	-40.18	311	20231024	26.37	461	-14.75	20240111	350	12.29	20240104	657	-40.18	20230208	311	26.37	20231024	0.00	N	016670	500	509 억		1471765	N	N	0	N	00	N
54	20240111	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	35	2	9.75	11914065192	28303639	18417.26	359	461	358	466	252	359	420.96	1.42	0	23389	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	401	-2.12	0.77	12	27.79	-186.00	515.00	657	20230208	-40.03	311	20231024	26.69	461	-14.53	20240111	350	12.57	20240104	657	-40.03	20230208	311	26.69	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
55	20240111	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	38	2	10.58	11688229664	27726286	18041.57	359	461	358	466	252	359	421.56	1.42	0	13132	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	404	-2.13	0.77	12	27.22	-186.00	515.00	657	20230208	-39.57	311	20231024	27.65	461	-13.88	20240111	350	13.43	20240104	657	-39.57	20230208	311	27.65	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
56	20240111	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	51	2	14.21	11055646785	26153782	17018.34	359	461	358	466	252	359	422.72	1.42	0	-13751	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	418	-2.20	0.80	12	25.68	-186.00	515.00	657	20230208	-37.60	311	20231024	31.83	461	-11.06	20240111	350	17.14	20240104	657	-37.60	20230208	311	31.83	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
57	20240111	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	437	78	2	21.73	10198978309	24147537	15712.87	359	461	358	466	252	359	422.36	1.42	0	3963	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	445	-2.35	0.85	12	23.71	-186.00	515.00	657	20230208	-33.49	311	20231024	40.51	461	-5.21	20240111	350	24.86	20240104	657	-33.49	20230208	311	40.51	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
58	20240111	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	49	2	13.65	7267601721	17354308	11292.50	359	461	358	466	252	359	418.78	1.42	0	-27457	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	416	-2.19	0.79	12	17.04	-186.00	515.00	657	20230208	-37.90	311	20231024	31.19	461	-11.50	20240111	350	16.57	20240104	657	-37.90	20230208	311	31.19	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
59	20240111	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	51	2	14.21	5685891080	13520542	8797.85	359	461	358	466	252	359	420.54	1.42	0	-16823	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	418	-2.20	0.80	12	13.27	-186.00	515.00	657	20230208	-37.60	311	20231024	31.83	461	-11.06	20240111	350	17.14	20240104	657	-37.60	20230208	311	31.83	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
60	20240111	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	47	2	13.09	917464027	2284237	1486.36	359	427	358	466	252	359	401.65	1.42	0	11604	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	414	-2.18	0.79	12	2.24	-186.00	515.00	657	20230208	-38.20	311	20231024	30.55	427	-4.92	20240111	350	16.00	20240104	657	-38.20	20230208	311	30.55	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
61	20240111	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	2794458	7784	5.07	359	360	359	466	252	359	359.00	1.42	0	-295	367	363	357	353	347	365	355	509	107	500	240	1	1	101858024	366	-1.93	0.70	12	0.01	-186.00	515.00	657	20230208	-45.36	311	20231024	15.43	385	-6.75	20240102	350	2.57	20240104	657	-45.36	20230208	311	15.43	20231024	0.00	N	016670	500	509 억		1448376	N	N	0	N	00	N
62	20240110	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	1	2	0.28	55012697	153680	89.97	358	361	351	465	251	358	357.97	1.42	0	-620	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	366	-1.93	0.70	12	0.15	-186.00	515.00	657	20230208	-45.36	311	20231024	15.43	385	-6.75	20240102	350	2.57	20240104	657	-45.36	20230208	311	15.43	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
63	20240110	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	2	2	0.56	48624061	135818	79.51	358	361	351	465	251	358	358.01	1.42	0	-327	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	367	-1.94	0.70	12	0.13	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	385	-6.49	20240102	350	2.86	20240104	657	-45.21	20230208	311	15.76	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
64	20240110	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	39664441	110878	64.91	358	361	351	465	251	358	357.73	1.42	0	-873	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	364	-1.92	0.69	12	0.11	-186.00	515.00	657	20230208	-45.66	311	20231024	14.79	385	-7.27	20240102	350	2.00	20240104	657	-45.66	20230208	311	14.79	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
65	20240110	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	35521386	99296	58.13	358	361	351	465	251	358	357.73	1.42	0	-721	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	364	-1.92	0.69	12	0.10	-186.00	515.00	657	20230208	-45.66	311	20231024	14.79	385	-7.27	20240102	350	2.00	20240104	657	-45.66	20230208	311	14.79	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
66	20240110	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	0	3	0.00	30097740	84162	49.27	358	361	351	465	251	358	357.62	1.42	0	-360	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.08	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
67	20240110	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-4	5	-1.12	28212944	78891	46.18	358	361	351	465	251	358	357.62	1.42	0	-287	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	361	-1.90	0.69	12	0.08	-186.00	515.00	657	20230208	-46.12	311	20231024	13.83	385	-8.05	20240102	350	1.14	20240104	657	-46.12	20230208	311	13.83	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
68	20240110	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-1	5	-0.28	19891523	55351	32.40	358	361	357	465	251	358	359.37	1.42	0	-3738	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	364	-1.92	0.69	12	0.05	-186.00	515.00	657	20230208	-45.66	311	20231024	14.79	385	-7.27	20240102	350	2.00	20240104	657	-45.66	20230208	311	14.79	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
69	20240110	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	3	2	0.84	849824	2372	1.39	358	361	358	465	251	358	358.27	1.42	0	-2126	366	362	359	355	352	361	354	509	107	500	240	1	1	101858024	368	-1.94	0.70	12	0.00	-186.00	515.00	657	20230208	-45.05	311	20231024	16.08	385	-6.23	20240102	350	3.14	20240104	657	-45.05	20230208	311	16.08	20231024	0.00	N	016670	500	509 억		1447147	N	N	0	N	00	N
70	20240109	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	61208022	170820	117.40	358	363	356	466	252	359	358.32	1.41	0	5153	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.17	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
71	20240109	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	57724114	161081	110.71	358	363	356	466	252	359	358.35	1.41	0	5152	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.16	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
72	20240109	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	53347554	148849	102.30	358	363	356	466	252	359	358.40	1.41	0	5152	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.15	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
73	20240109	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	51727370	144323	99.19	358	363	356	466	252	359	358.41	1.41	0	5156	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.14	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
74	20240109	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-2	5	-0.56	49469325	138000	94.84	358	363	356	466	252	359	358.47	1.41	0	5156	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	364	-1.92	0.69	12	0.14	-186.00	515.00	657	20230208	-45.66	311	20231024	14.79	385	-7.27	20240102	350	2.00	20240104	657	-45.66	20230208	311	14.79	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
75	20240109	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-1	5	-0.28	45567801	127091	87.35	358	363	356	466	252	359	358.54	1.41	0	4180	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	365	-1.92	0.70	12	0.12	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
76	20240109	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	0	3	0.00	13036882	36236	24.90	358	363	356	466	252	359	359.78	1.41	0	3562	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	366	-1.93	0.70	12	0.04	-186.00	515.00	657	20230208	-45.36	311	20231024	15.43	385	-6.75	20240102	350	2.57	20240104	657	-45.36	20230208	311	15.43	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
77	20240109	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	4	2	1.11	3286522	9149	6.29	358	363	358	466	252	359	359.22	1.41	0	-3549	380	369	362	351	344	366	348	509	107	500	240	1	1	101858024	370	-1.95	0.70	12	0.01	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	385	-5.71	20240102	350	3.71	20240104	657	-44.75	20230208	311	16.72	20231024	0.00	N	016670	500	509 억		1440154	N	N	0	N	00	N
78	20240108	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-6	5	-1.64	52055932	145404	146.24	365	373	355	474	256	365	358.01	1.41	0	1950	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	366	-1.93	0.70	12	0.14	-186.00	515.00	657	20230208	-45.36	311	20231024	15.43	385	-6.75	20240102	350	2.57	20240104	657	-45.36	20230208	311	15.43	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
79	20240108	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-7	5	-1.92	50808579	141928	142.75	365	373	355	474	256	365	357.99	1.41	0	1998	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	365	-1.92	0.70	12	0.14	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
80	20240108	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-7	5	-1.92	49921096	139449	140.26	365	373	355	474	256	365	357.99	1.41	0	2008	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	365	-1.92	0.70	12	0.14	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
81	20240108	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-7	5	-1.92	45119405	125971	126.70	365	373	355	474	256	365	358.17	1.41	0	2022	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	365	-1.92	0.70	12	0.12	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
82	20240108	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	-7	5	-1.92	26076738	72524	72.94	365	373	356	474	256	365	359.56	1.41	0	3252	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	365	-1.92	0.70	12	0.07	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	350	2.29	20240104	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
83	20240108	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-6	5	-1.64	18494467	51372	51.67	365	373	356	474	256	365	360.01	1.41	0	-361	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	366	-1.93	0.70	12	0.05	-186.00	515.00	657	20230208	-45.36	311	20231024	15.43	385	-6.75	20240102	350	2.57	20240104	657	-45.36	20230208	311	15.43	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
84	20240108	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-6	5	-1.64	16110346	44725	44.98	365	373	356	474	256	365	360.21	1.41	0	1521	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	366	-1.93	0.70	12	0.04	-186.00	515.00	657	20230208	-45.36	311	20231024	15.43	385	-6.75	20240102	350	2.57	20240104	657	-45.36	20230208	311	15.43	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
85	20240108	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	2575050	7036	7.08	365	373	365	474	256	365	365.98	1.41	0	-1992	373	369	363	359	353	371	361	509	109	500	240	1	1	101858024	374	-1.97	0.71	12	0.01	-186.00	515.00	657	20230208	-44.14	311	20231024	18.01	385	-4.68	20240102	350	4.86	20240104	657	-44.14	20230208	311	18.01	20231024	0.00	N	016670	500	509 억		1436243	N	N	0	N	00	N
86	20240105	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	35682314	98285	99.29	359	367	357	471	255	363	363.05	1.41	0	1290	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.10	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	350	4.29	20240104	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
87	20240105	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	32934189	90744	91.67	359	367	357	471	255	363	362.94	1.41	0	690	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.09	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	350	4.29	20240104	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
88	20240105	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	3	2	0.83	32047898	88317	89.22	359	367	357	471	255	363	362.87	1.41	0	716	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	373	-1.97	0.71	12	0.09	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	385	-4.94	20240102	350	4.57	20240104	657	-44.29	20230208	311	17.68	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
89	20240105	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	2	2	0.55	29360197	80962	81.79	359	367	357	471	255	363	362.64	1.41	0	870	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	372	-1.96	0.71	12	0.08	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	350	4.29	20240104	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
90	20240105	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	1	2	0.28	24663934	68055	68.75	359	367	357	471	255	363	362.41	1.41	0	-270	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	371	-1.96	0.71	12	0.07	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	385	-5.45	20240102	350	4.00	20240104	657	-44.60	20230208	311	17.04	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
91	20240105	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	3	2	0.83	16343155	45162	45.63	359	367	357	471	255	363	361.88	1.41	0	228	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	373	-1.97	0.71	12	0.04	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	385	-4.94	20240102	350	4.57	20240104	657	-44.29	20230208	311	17.68	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
92	20240105	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	0	3	0.00	10940012	30340	30.65	359	364	357	471	255	363	360.58	1.41	0	399	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	370	-1.95	0.70	12	0.03	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	385	-5.71	20240102	350	3.71	20240104	657	-44.75	20230208	311	16.72	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
93	20240105	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-3	5	-0.83	2712464	7553	7.63	359	363	359	471	255	363	359.12	1.41	0	278	373	368	359	354	345	363	349	509	108	500	240	1	1	101858024	367	-1.94	0.70	12	0.01	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	385	-6.49	20240102	350	2.86	20240104	657	-45.21	20230208	311	15.76	20231024	0.00	N	016670	500	509 억		1434953	N	N	0	N	00	N
94	20240104	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	35584090	98984	80.64	364	364	350	473	255	364	359.49	1.41	0	-3932	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	370	-1.95	0.70	12	0.10	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	385	-5.71	20240102	350	3.71	20240104	657	-44.75	20230208	311	16.72	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
95	20240104	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	33777654	93999	76.58	364	364	350	473	255	364	359.34	1.41	0	-3870	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	367	-1.94	0.70	12	0.09	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	385	-6.49	20240102	350	2.86	20240104	657	-45.21	20230208	311	15.76	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
96	20240104	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-3	5	-0.82	30397007	84614	68.93	364	364	350	473	255	364	359.24	1.41	0	-3868	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	368	-1.94	0.70	12	0.08	-186.00	515.00	657	20230208	-45.05	311	20231024	16.08	385	-6.23	20240102	350	3.14	20240104	657	-45.05	20230208	311	16.08	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
97	20240104	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	28452961	79218	64.54	364	364	350	473	255	364	359.17	1.41	0	-3590	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	367	-1.94	0.70	12	0.08	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	385	-6.49	20240102	350	2.86	20240104	657	-45.21	20230208	311	15.76	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
98	20240104	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	26828080	74683	60.84	364	364	350	473	255	364	359.23	1.41	0	-3508	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	367	-1.94	0.70	12	0.07	-186.00	515.00	657	20230208	-45.21	311	20231024	15.76	385	-6.49	20240102	350	2.86	20240104	657	-45.21	20230208	311	15.76	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
99	20240104	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	356	-8	5	-2.20	19866796	55181	44.95	364	364	350	473	255	364	360.03	1.41	0	-3083	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	363	-1.91	0.69	12	0.05	-186.00	515.00	657	20230208	-45.81	311	20231024	14.47	385	-7.53	20240102	350	1.71	20240104	657	-45.81	20230208	311	14.47	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
100	20240104	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	7805869	21481	17.50	364	364	361	473	255	364	363.38	1.41	0	-2600	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	370	-1.95	0.70	12	0.02	-186.00	515.00	657	20230208	-44.75	311	20231024	16.72	385	-5.71	20240102	353	2.83	20240102	657	-44.75	20230208	311	16.72	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
101	20240104	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-3	5	-0.82	1881101	5170	4.21	364	364	361	473	255	364	363.85	1.41	0	0	374	369	365	360	356	367	358	509	109	500	240	1	1	101858024	368	-1.94	0.70	12	0.01	-186.00	515.00	657	20230208	-45.05	311	20231024	16.08	385	-6.23	20240102	353	2.27	20240102	657	-45.05	20230208	311	16.08	20231024	0.00	N	016670	500	509 억		1438885	N	N	0	N	00	N
102	20240103	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-2	5	-0.55	44780488	122748	27.10	366	370	361	475	257	366	364.82	1.42	0	-12164	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	371	-1.96	0.71	12	0.12	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	385	-5.45	20240102	353	3.12	20240102	657	-44.60	20230208	311	17.04	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
103	20240103	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-2	5	-0.55	42450677	116336	25.69	366	370	361	475	257	366	364.90	1.42	0	-14111	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	371	-1.96	0.71	12	0.11	-186.00	515.00	657	20230208	-44.60	311	20231024	17.04	385	-5.45	20240102	353	3.12	20240102	657	-44.60	20230208	311	17.04	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
104	20240103	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	32945760	90215	19.92	366	370	361	475	257	366	365.19	1.42	0	-16830	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.09	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	353	3.40	20240102	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
105	20240103	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	25270939	69142	15.27	366	370	362	475	257	366	365.49	1.42	0	-18374	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.07	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	353	3.40	20240102	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
106	20240103	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	21623666	59119	13.05	366	370	363	475	257	366	365.77	1.42	0	-18024	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.06	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	353	3.40	20240102	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
107	20240103	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	19270331	52659	11.63	366	370	364	475	257	366	365.95	1.42	0	-18020	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.05	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	353	3.40	20240102	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
108	20240103	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-1	5	-0.27	16836727	45982	10.15	366	370	364	475	257	366	366.16	1.42	0	-16341	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	372	-1.96	0.71	12	0.05	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	353	3.40	20240102	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
109	20240103	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	0	3	0.00	2083929	5683	1.25	366	370	366	475	257	366	366.70	1.42	0	-974	400	383	368	351	336	391	359	509	109	500	240	1	1	101858024	373	-1.97	0.71	12	0.01	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	385	-4.94	20240102	353	3.68	20240102	657	-44.29	20230208	311	17.68	20231024	0.00	N	016670	500	509 억		1451049	N	N	0	N	00	N
110	20240102	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	14	2	3.98	167450327	452886	150.37	353	385	353	457	247	352	369.75	1.41	0	9051	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	373	-1.97	0.71	12	0.44	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	385	-4.94	20240102	353	3.68	20240102	657	-44.29	20230208	311	17.68	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
111	20240102	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	10	2	2.84	163451696	441840	146.70	353	385	353	457	247	352	369.93	1.41	0	10316	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	369	-1.95	0.70	12	0.43	-186.00	515.00	657	20230208	-44.90	311	20231024	16.40	385	-5.97	20240102	353	2.55	20240102	657	-44.90	20230208	311	16.40	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
112	20240102	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	17	2	4.83	157700766	425965	141.43	353	385	353	457	247	352	370.22	1.41	0	5464	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	376	-1.98	0.72	12	0.42	-186.00	515.00	657	20230208	-43.84	311	20231024	18.65	385	-4.16	20240102	353	4.53	20240102	657	-43.84	20230208	311	18.65	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
113	20240102	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	14	2	3.98	152777472	412458	136.95	353	385	353	457	247	352	370.41	1.41	0	2237	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	373	-1.97	0.71	12	0.40	-186.00	515.00	657	20230208	-44.29	311	20231024	17.68	385	-4.94	20240102	353	3.68	20240102	657	-44.29	20230208	311	17.68	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
114	20240102	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	13	2	3.69	134482532	362649	120.41	353	385	353	457	247	352	370.83	1.41	0	11526	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	372	-1.96	0.71	12	0.36	-186.00	515.00	657	20230208	-44.44	311	20231024	17.36	385	-5.19	20240102	353	3.40	20240102	657	-44.44	20230208	311	17.36	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
115	20240102	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	358	6	2	1.70	116480740	312680	103.82	353	385	353	457	247	352	372.52	1.41	0	10761	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	365	-1.92	0.70	12	0.31	-186.00	515.00	657	20230208	-45.51	311	20231024	15.11	385	-7.01	20240102	353	1.42	20240102	657	-45.51	20230208	311	15.11	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
116	20240102	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	2	2	0.57	2774761	7857	2.61	353	354	353	457	247	352	353.16	1.41	0	-765	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	361	-1.90	0.69	12	0.01	-186.00	515.00	657	20230208	-46.12	311	20231024	13.83	354	0.00	20240102	353	0.28	20240102	657	-46.12	20230208	311	13.83	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N
117	20240102	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	0	3	0.00	0	0	0.00	0	0	0	457	247	352	0.00	1.41	0	0	370	361	355	346	340	358	343	509	105	500	230	1	1	101858024	359	-1.89	0.68	12	0.00	-186.00	515.00	657	20230208	-46.42	311	20231024	13.18	0	0.00	0	0	0.00	0	657	-46.42	20230208	311	13.18	20231024	0.00	N	016670	500	509 억		1434557	N	N	0	N	00	N