KissMeData/066430/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	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	5	2	0.78	20863737	32214	36.31	644	660	642	837	451	644	647.66	4.18	0	8397	661	652	647	638	633	650	636	196	193	500	430	1	1	39153476	254	20.94	0.61	12	0.08	31.00	1059.00	1399	20230710	-53.61	631	20231226	2.85	760	-14.61	20240109	642	1.09	20240123	1399	-53.61	20230710	631	2.85	20231226	1.07	N	066430	500	195 억		1638539	N	N	0	N	00	N
3	20240123	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	5	2	0.78	18985449	29320	33.05	644	660	642	837	451	644	647.53	4.18	0	8327	661	652	647	638	633	650	636	196	193	500	430	1	1	39153476	254	20.94	0.61	12	0.07	31.00	1059.00	1399	20230710	-53.61	631	20231226	2.85	760	-14.61	20240109	642	1.09	20240123	1399	-53.61	20230710	631	2.85	20231226	1.07	N	066430	500	195 억		1638539	N	N	0	N	00	N
4	20240123	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	3	2	0.47	12616360	19570	22.06	644	653	642	837	451	644	644.68	4.18	0	5812	661	652	647	638	633	650	636	196	193	500	430	1	1	39153476	253	20.87	0.61	12	0.05	31.00	1059.00	1399	20230710	-53.75	631	20231226	2.54	760	-14.87	20240109	642	0.78	20240123	1399	-53.75	20230710	631	2.54	20231226	1.07	N	066430	500	195 억		1638539	N	N	0	N	00	N
5	20240123	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	9	2	1.40	4271761	6616	7.46	644	653	644	837	451	644	645.67	4.18	0	1541	661	652	647	638	633	650	636	196	193	500	430	1	1	39153476	256	21.06	0.62	12	0.02	31.00	1059.00	1399	20230710	-53.32	631	20231226	3.49	760	-14.08	20240109	642	1.71	20240119	1399	-53.32	20230710	631	3.49	20231226	1.07	N	066430	500	195 억		1638539	N	N	0	N	00	N
6	20240119	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	-6	5	-0.93	76306915	117301	60.27	648	670	642	842	454	648	650.54	4.17	0	1575	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	251	20.71	0.61	12	0.30	31.00	1059.00	1399	20230710	-54.11	631	20231226	1.74	760	-15.53	20240109	642	0.00	20240119	1399	-54.11	20230710	631	1.74	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
7	20240119	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	1	2	0.15	71957545	110571	56.81	648	670	643	842	454	648	650.78	4.17	0	3812	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	254	20.94	0.61	12	0.28	31.00	1059.00	1399	20230710	-53.61	631	20231226	2.85	760	-14.61	20240109	643	0.93	20240119	1399	-53.61	20230710	631	2.85	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
8	20240119	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-3	5	-0.46	62318546	95652	49.14	648	670	643	842	454	648	651.52	4.17	0	8966	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	253	20.81	0.61	12	0.24	31.00	1059.00	1399	20230710	-53.90	631	20231226	2.22	760	-15.13	20240109	643	0.31	20240119	1399	-53.90	20230710	631	2.22	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
9	20240119	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	7	2	1.08	39527091	60411	31.04	648	670	648	842	454	648	654.31	4.17	0	6724	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	256	21.13	0.62	12	0.15	31.00	1059.00	1399	20230710	-53.18	631	20231226	3.80	760	-13.82	20240109	643	1.87	20240118	1399	-53.18	20230710	631	3.80	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
10	20240119	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	6	2	0.93	38020286	58118	29.86	648	670	648	842	454	648	654.20	4.17	0	7346	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	256	21.10	0.62	12	0.15	31.00	1059.00	1399	20230710	-53.25	631	20231226	3.65	760	-13.95	20240109	643	1.71	20240118	1399	-53.25	20230710	631	3.65	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
11	20240119	110614	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	6	2	0.93	34033140	52035	26.73	648	670	648	842	454	648	654.06	4.17	0	10876	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	256	21.10	0.62	12	0.13	31.00	1059.00	1399	20230710	-53.25	631	20231226	3.65	760	-13.95	20240109	643	1.71	20240118	1399	-53.25	20230710	631	3.65	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
12	20240119	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	15	2	2.31	20331458	31164	16.01	648	663	648	842	454	648	652.42	4.17	0	5896	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	260	21.39	0.63	12	0.08	31.00	1059.00	1399	20230710	-52.61	631	20231226	5.07	760	-12.76	20240109	643	3.11	20240118	1399	-52.61	20230710	631	5.07	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
13	20240119	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	11	2	1.70	12418526	19155	9.84	648	659	648	842	454	648	648.32	4.17	0	-1128	720	683	663	626	606	702	645	196	194	500	440	1	1	39153476	258	21.26	0.62	12	0.05	31.00	1059.00	1399	20230710	-52.89	631	20231226	4.44	760	-13.29	20240109	643	2.49	20240118	1399	-52.89	20230710	631	4.44	20231226	1.06	N	066430	500	195 억		1632476	N	N	0	N	00	N
14	20240118	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-12	5	-1.82	127373895	194631	191.77	645	700	643	858	462	660	654.43	4.16	0	3673	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	254	20.90	0.61	12	0.50	31.00	1059.00	1399	20230710	-53.68	631	20231226	2.69	760	-14.74	20240109	643	0.78	20240118	1399	-53.68	20230710	631	2.69	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
15	20240118	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-10	5	-1.52	106930787	163126	160.73	645	700	643	858	462	660	655.50	4.16	0	3662	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	254	20.97	0.61	12	0.42	31.00	1059.00	1399	20230710	-53.54	631	20231226	3.01	760	-14.47	20240109	643	1.09	20240118	1399	-53.54	20230710	631	3.01	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
16	20240118	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	652	-8	5	-1.21	81956308	124757	122.92	645	700	643	858	462	660	656.92	4.16	0	1306	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	255	21.03	0.62	12	0.32	31.00	1059.00	1399	20230710	-53.40	631	20231226	3.33	760	-14.21	20240109	643	1.40	20240118	1399	-53.40	20230710	631	3.33	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
17	20240118	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-6	5	-0.91	48146456	73792	72.71	645	667	643	858	462	660	652.43	4.16	0	4333	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	256	21.10	0.62	12	0.19	31.00	1059.00	1399	20230710	-53.25	631	20231226	3.65	760	-13.95	20240109	643	1.71	20240118	1399	-53.25	20230710	631	3.65	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
18	20240118	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-6	5	-0.91	32515035	49980	49.25	645	657	643	858	462	660	650.50	4.16	0	4006	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	256	21.10	0.62	12	0.13	31.00	1059.00	1399	20230710	-53.25	631	20231226	3.65	760	-13.95	20240109	643	1.71	20240118	1399	-53.25	20230710	631	3.65	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
19	20240118	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-5	5	-0.76	28626079	43989	43.34	645	657	643	858	462	660	650.69	4.16	0	844	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	256	21.13	0.62	12	0.11	31.00	1059.00	1399	20230710	-53.18	631	20231226	3.80	760	-13.82	20240109	643	1.87	20240118	1399	-53.18	20230710	631	3.80	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
20	20240118	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-4	5	-0.61	18466294	28384	27.97	645	657	643	858	462	660	650.48	4.16	0	849	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	257	21.16	0.62	12	0.07	31.00	1059.00	1399	20230710	-53.11	631	20231226	3.96	760	-13.68	20240109	643	2.02	20240118	1399	-53.11	20230710	631	3.96	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
21	20240118	090609	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	-11	5	-1.67	3844941	5928	5.84	645	653	645	858	462	660	647.97	4.16	0	1191	667	663	656	652	645	665	654	196	198	500	440	1	1	39153476	254	20.94	0.61	12	0.02	31.00	1059.00	1399	20230710	-53.61	631	20231226	2.85	760	-14.61	20240109	645	0.62	20240118	1399	-53.61	20230710	631	2.85	20231226	1.27	N	066430	500	195 억		1628803	N	N	0	N	00	N
22	20240117	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	5	2	0.76	66382641	101492	92.64	655	660	649	851	459	655	654.07	4.20	0	-15283	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	258	21.29	0.62	12	0.26	31.00	1059.00	1399	20230710	-52.82	631	20231226	4.60	760	-13.16	20240109	646	2.17	20240111	1399	-52.82	20230710	631	4.60	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
23	20240117	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-2	5	-0.31	58244045	89107	81.33	655	660	649	851	459	655	653.64	4.20	0	-13923	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	256	21.06	0.62	12	0.23	31.00	1059.00	1399	20230710	-53.32	631	20231226	3.49	760	-14.08	20240109	646	1.08	20240111	1399	-53.32	20230710	631	3.49	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
24	20240117	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-2	5	-0.31	50373603	77010	70.29	655	660	649	851	459	655	654.12	4.20	0	-12922	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	256	21.06	0.62	12	0.20	31.00	1059.00	1399	20230710	-53.32	631	20231226	3.49	760	-14.08	20240109	646	1.08	20240111	1399	-53.32	20230710	631	3.49	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
25	20240117	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	652	-3	5	-0.46	35597650	54330	49.59	655	660	649	851	459	655	655.21	4.20	0	-11735	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	255	21.03	0.62	12	0.14	31.00	1059.00	1399	20230710	-53.40	631	20231226	3.33	760	-14.21	20240109	646	0.93	20240111	1399	-53.40	20230710	631	3.33	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
26	20240117	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	3	2	0.46	30997758	47287	43.16	655	660	649	851	459	655	655.52	4.20	0	-11673	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	258	21.23	0.62	12	0.12	31.00	1059.00	1399	20230710	-52.97	631	20231226	4.28	760	-13.42	20240109	646	1.86	20240111	1399	-52.97	20230710	631	4.28	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
27	20240117	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	0	3	0.00	28383474	43311	39.53	655	660	649	851	459	655	655.34	4.20	0	-9365	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	256	21.13	0.62	12	0.11	31.00	1059.00	1399	20230710	-53.18	631	20231226	3.80	760	-13.82	20240109	646	1.39	20240111	1399	-53.18	20230710	631	3.80	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
28	20240117	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	0	3	0.00	26551634	40512	36.98	655	660	649	851	459	655	655.40	4.20	0	-8832	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	256	21.13	0.62	12	0.10	31.00	1059.00	1399	20230710	-53.18	631	20231226	3.80	760	-13.82	20240109	646	1.39	20240111	1399	-53.18	20230710	631	3.80	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
29	20240117	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	4	2	0.61	4811708	7311	6.67	655	659	655	851	459	655	658.15	4.20	0	-350	697	675	665	643	633	671	639	196	196	500	440	1	1	39153476	258	21.26	0.62	12	0.02	31.00	1059.00	1399	20230710	-52.89	631	20231226	4.44	760	-13.29	20240109	646	2.01	20240111	1399	-52.89	20230710	631	4.44	20231226	1.27	N	066430	500	195 억		1644084	N	N	0	N	00	N
30	20240116	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-10	5	-1.50	73389208	109511	62.70	665	687	655	864	466	665	670.17	4.23	0	-6313	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	256	21.13	0.62	12	0.28	31.00	1059.00	1399	20230710	-53.18	631	20231226	3.80	760	-13.82	20240109	646	1.39	20240111	1399	-53.18	20230710	631	3.80	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
31	20240116	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-1	5	-0.15	70013837	104363	59.75	665	687	664	864	466	665	670.87	4.23	0	-3003	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	260	21.42	0.63	12	0.27	31.00	1059.00	1399	20230710	-52.54	631	20231226	5.23	760	-12.63	20240109	646	2.79	20240111	1399	-52.54	20230710	631	5.23	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
32	20240116	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	5	2	0.75	60528466	90127	51.60	665	687	665	864	466	665	671.59	4.23	0	-3934	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	262	21.61	0.63	12	0.23	31.00	1059.00	1399	20230710	-52.11	631	20231226	6.18	760	-11.84	20240109	646	3.72	20240111	1399	-52.11	20230710	631	6.18	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
33	20240116	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	4	2	0.60	33518979	49619	28.41	665	687	665	864	466	665	675.53	4.23	0	-6817	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	262	21.58	0.63	12	0.13	31.00	1059.00	1399	20230710	-52.18	631	20231226	6.02	760	-11.97	20240109	646	3.56	20240111	1399	-52.18	20230710	631	6.02	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
34	20240116	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	12	2	1.80	22789753	33685	19.29	665	687	665	864	466	665	676.55	4.23	0	-6317	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	265	21.84	0.64	12	0.09	31.00	1059.00	1399	20230710	-51.61	631	20231226	7.29	760	-10.92	20240109	646	4.80	20240111	1399	-51.61	20230710	631	7.29	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
35	20240116	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	12	2	1.80	21724004	32116	18.39	665	687	665	864	466	665	676.42	4.23	0	-6825	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	265	21.84	0.64	12	0.08	31.00	1059.00	1399	20230710	-51.61	631	20231226	7.29	760	-10.92	20240109	646	4.80	20240111	1399	-51.61	20230710	631	7.29	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
36	20240116	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	8	2	1.20	17291594	25600	14.66	665	687	665	864	466	665	675.45	4.23	0	-4633	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	264	21.71	0.64	12	0.07	31.00	1059.00	1399	20230710	-51.89	631	20231226	6.66	760	-11.45	20240109	646	4.18	20240111	1399	-51.89	20230710	631	6.66	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
37	20240116	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	4	2	0.60	3237453	4868	2.79	665	669	665	864	466	665	665.05	4.23	0	-623	688	676	661	649	634	682	655	196	199	500	450	1	1	39153476	262	21.58	0.63	12	0.01	31.00	1059.00	1399	20230710	-52.18	631	20231226	6.02	760	-11.97	20240109	646	3.56	20240111	1399	-52.18	20230710	631	6.02	20231226	1.27	N	066430	500	195 억		1654475	N	N	0	N	00	N
38	20240115	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	6	2	0.91	115266051	174486	39.67	659	673	646	856	462	659	660.61	4.27	0	-13874	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	260	21.45	0.63	12	0.45	31.00	1059.00	1399	20230710	-52.47	631	20231226	5.39	760	-12.50	20240109	646	2.94	20240115	1399	-52.47	20230710	631	5.39	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
39	20240115	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	1	2	0.15	93648169	141672	32.21	659	673	646	856	462	659	661.03	4.27	0	-15490	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	258	21.29	0.62	12	0.36	31.00	1059.00	1399	20230710	-52.82	631	20231226	4.60	760	-13.16	20240109	646	2.17	20240115	1399	-52.82	20230710	631	4.60	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
40	20240115	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	7	2	1.06	90087007	136292	30.99	659	673	646	856	462	659	661.00	4.27	0	-17208	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	261	21.48	0.63	12	0.35	31.00	1059.00	1399	20230710	-52.39	631	20231226	5.55	760	-12.37	20240109	646	3.10	20240115	1399	-52.39	20230710	631	5.55	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
41	20240115	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	14	2	2.12	85603257	129575	29.46	659	673	646	856	462	659	660.66	4.27	0	-12732	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	264	21.71	0.64	12	0.33	31.00	1059.00	1399	20230710	-51.89	631	20231226	6.66	760	-11.45	20240109	646	4.18	20240115	1399	-51.89	20230710	631	6.66	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
42	20240115	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	3	2	0.46	83839842	126926	28.86	659	672	646	856	462	659	660.55	4.27	0	-13026	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	259	21.35	0.63	12	0.32	31.00	1059.00	1399	20230710	-52.68	631	20231226	4.91	760	-12.89	20240109	646	2.48	20240115	1399	-52.68	20230710	631	4.91	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
43	20240115	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-8	5	-1.21	76366191	115577	26.28	659	672	646	856	462	659	660.75	4.27	0	-13521	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	255	21.00	0.61	12	0.30	31.00	1059.00	1399	20230710	-53.47	631	20231226	3.17	760	-14.34	20240109	646	0.77	20240115	1399	-53.47	20230710	631	3.17	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
44	20240115	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	8	2	1.21	47973442	72698	16.53	659	672	646	856	462	659	659.91	4.27	0	-17625	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	261	21.52	0.63	12	0.19	31.00	1059.00	1399	20230710	-52.32	631	20231226	5.71	760	-12.24	20240109	646	3.25	20240115	1399	-52.32	20230710	631	5.71	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
45	20240115	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	-10	5	-1.52	28193602	42894	9.75	659	659	646	856	462	659	657.26	4.27	0	-16153	707	682	664	639	621	674	631	196	197	500	440	1	1	39153476	254	20.94	0.61	12	0.11	31.00	1059.00	1399	20230710	-53.61	631	20231226	2.85	760	-14.61	20240109	646	0.46	20240115	1399	-53.61	20230710	631	2.85	20231226	1.22	N	066430	500	195 억		1672865	N	N	0	N	00	N
46	20240112	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-2	5	-0.30	288467485	437187	52.52	662	689	646	859	463	661	659.83	4.17	0	38550	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	258	21.26	0.62	12	1.12	31.00	1059.00	1399	20230710	-52.89	631	20231226	4.44	760	-13.29	20240109	646	2.01	20240112	1399	-52.89	20230710	631	4.44	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
47	20240112	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-5	5	-0.76	281240848	426210	51.20	662	689	646	859	463	661	659.86	4.17	0	37094	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	257	21.16	0.62	12	1.09	31.00	1059.00	1399	20230710	-53.11	631	20231226	3.96	760	-13.68	20240109	646	1.55	20240112	1399	-53.11	20230710	631	3.96	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
48	20240112	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-6	5	-0.91	255952441	387489	46.55	662	689	646	859	463	661	660.54	4.17	0	57348	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	256	21.13	0.62	12	0.99	31.00	1059.00	1399	20230710	-53.18	631	20231226	3.80	760	-13.82	20240109	646	1.39	20240112	1399	-53.18	20230710	631	3.80	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
49	20240112	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	-3	5	-0.45	240758620	364229	43.76	662	689	646	859	463	661	661.01	4.17	0	58034	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	258	21.23	0.62	12	0.93	31.00	1059.00	1399	20230710	-52.97	631	20231226	4.28	760	-13.42	20240109	646	1.86	20240112	1399	-52.97	20230710	631	4.28	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
50	20240112	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	1	2	0.15	230692377	348919	41.92	662	689	646	859	463	661	661.16	4.17	0	58219	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	259	21.35	0.63	12	0.89	31.00	1059.00	1399	20230710	-52.68	631	20231226	4.91	760	-12.89	20240109	646	2.48	20240112	1399	-52.68	20230710	631	4.91	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
51	20240112	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	2	2	0.30	207232252	313359	37.65	662	689	646	859	463	661	661.33	4.17	0	50459	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	260	21.39	0.63	12	0.80	31.00	1059.00	1399	20230710	-52.61	631	20231226	5.07	760	-12.76	20240109	646	2.63	20240112	1399	-52.61	20230710	631	5.07	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
52	20240112	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-5	5	-0.76	179295993	270871	32.54	662	689	646	859	463	661	661.92	4.17	0	42356	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	257	21.16	0.62	12	0.69	31.00	1059.00	1399	20230710	-53.11	631	20231226	3.96	760	-13.68	20240109	646	1.55	20240112	1399	-53.11	20230710	631	3.96	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
53	20240112	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	18	2	2.72	25815121	38880	4.67	662	680	662	859	463	661	663.97	4.17	0	-2696	735	698	672	635	609	685	622	196	198	500	440	1	1	39153476	266	21.90	0.64	12	0.10	31.00	1059.00	1399	20230710	-51.47	631	20231226	7.61	760	-10.66	20240109	646	5.11	20240111	1399	-51.47	20230710	631	7.61	20231226	0.73	N	066430	500	195 억		1634175	N	N	0	N	00	N
54	20240111	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-27	5	-3.92	556154693	830739	170.74	691	709	646	894	482	688	669.48	3.97	0	71795	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	259	21.32	0.62	12	2.12	31.00	1059.00	1399	20230710	-52.75	631	20231226	4.75	760	-13.03	20240109	646	2.32	20240111	1399	-52.75	20230710	631	4.75	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
55	20240111	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-24	5	-3.49	536642942	801308	164.69	691	709	646	894	482	688	669.71	3.97	0	78854	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	260	21.42	0.63	12	2.05	31.00	1059.00	1399	20230710	-52.54	631	20231226	5.23	760	-12.63	20240109	646	2.79	20240111	1399	-52.54	20230710	631	5.23	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
56	20240111	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	-16	5	-2.33	462422286	690318	141.88	691	709	646	894	482	688	669.87	3.97	0	55640	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	263	21.68	0.63	12	1.76	31.00	1059.00	1399	20230710	-51.97	631	20231226	6.50	760	-11.58	20240109	646	4.02	20240111	1399	-51.97	20230710	631	6.50	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
57	20240111	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-27	5	-3.92	316910356	470145	96.63	691	709	646	894	482	688	674.07	3.97	0	78611	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	259	21.32	0.62	12	1.20	31.00	1059.00	1399	20230710	-52.75	631	20231226	4.75	760	-13.03	20240109	646	2.32	20240111	1399	-52.75	20230710	631	4.75	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
58	20240111	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	3	2	0.44	164531315	239685	49.26	691	709	676	894	482	688	686.45	3.97	0	30546	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	271	22.29	0.65	12	0.61	31.00	1059.00	1399	20230710	-50.61	631	20231226	9.51	760	-9.08	20240109	676	2.22	20240111	1399	-50.61	20230710	631	9.51	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
59	20240111	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	0	3	0.00	155831111	227080	46.67	691	709	676	894	482	688	686.24	3.97	0	30822	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	269	22.19	0.65	12	0.58	31.00	1059.00	1399	20230710	-50.82	631	20231226	9.03	760	-9.47	20240109	676	1.78	20240111	1399	-50.82	20230710	631	9.03	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
60	20240111	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	2	2	0.29	85424173	123934	25.47	691	709	684	894	482	688	689.27	3.97	0	14019	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	270	22.26	0.65	12	0.32	31.00	1059.00	1399	20230710	-50.68	631	20231226	9.35	760	-9.21	20240109	684	0.88	20240111	1399	-50.68	20230710	631	9.35	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
61	20240111	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	18	2	2.62	9669376	13976	2.87	691	709	691	894	482	688	691.86	3.97	0	-845	780	734	711	665	642	722	653	196	206	500	460	1	1	39153476	276	22.77	0.67	12	0.04	31.00	1059.00	1399	20230710	-49.54	631	20231226	11.89	760	-7.11	20240109	688	2.62	20240110	1399	-49.54	20230710	631	11.89	20231226	0.74	N	066430	500	195 억		1555990	N	N	0	N	00	N
62	20240110	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-65	5	-8.63	348772401	481558	737.97	753	757	688	978	528	753	724.26	3.96	0	4457	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	269	22.19	0.65	12	1.23	31.00	1059.00	1399	20230710	-50.82	631	20231226	9.03	760	-9.47	20240109	688	0.00	20240110	1399	-50.82	20230710	631	9.03	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
63	20240110	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	-48	5	-6.37	317592709	436863	669.48	753	757	699	978	528	753	726.98	3.96	0	12340	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	276	22.74	0.67	12	1.12	31.00	1059.00	1399	20230710	-49.61	631	20231226	11.73	760	-7.24	20240109	699	0.86	20240110	1399	-49.61	20230710	631	11.73	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
64	20240110	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	717	-36	5	-4.78	255346689	348681	534.34	753	757	710	978	528	753	732.32	3.96	0	25994	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	281	23.13	0.68	12	0.89	31.00	1059.00	1399	20230710	-48.75	631	20231226	13.63	760	-5.66	20240109	708	1.27	20240102	1399	-48.75	20230710	631	13.63	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
65	20240110	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	727	-26	5	-3.45	239239563	326185	499.87	753	757	720	978	528	753	733.45	3.96	0	26451	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	285	23.45	0.69	12	0.83	31.00	1059.00	1399	20230710	-48.03	631	20231226	15.21	760	-4.34	20240109	708	2.68	20240102	1399	-48.03	20230710	631	15.21	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
66	20240110	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	1	2	0.13	28367405	37746	57.84	753	757	746	978	528	753	751.53	3.96	0	-2835	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	295	24.32	0.71	12	0.10	31.00	1059.00	1399	20230710	-46.10	631	20231226	19.49	760	-0.79	20240109	708	6.50	20240102	1399	-46.10	20230710	631	19.49	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
67	20240110	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	3	2	0.40	27966281	37214	57.03	753	757	746	978	528	753	751.50	3.96	0	-2304	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	296	24.39	0.71	12	0.10	31.00	1059.00	1399	20230710	-45.96	631	20231226	19.81	760	-0.53	20240109	708	6.78	20240102	1399	-45.96	20230710	631	19.81	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
68	20240110	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	0	3	0.00	15867502	21068	32.29	753	757	753	978	528	753	753.16	3.96	0	-965	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	295	24.29	0.71	12	0.05	31.00	1059.00	1399	20230710	-46.18	631	20231226	19.33	760	-0.92	20240109	708	6.36	20240102	1399	-46.18	20230710	631	19.33	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
69	20240110	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	756	3	2	0.40	3876459	5148	7.89	753	756	753	978	528	753	753.00	3.96	0	-517	765	758	753	746	741	762	750	196	225	500	510	1	1	39153476	296	24.39	0.71	12	0.01	31.00	1059.00	1399	20230710	-45.96	631	20231226	19.81	760	-0.53	20240109	708	6.78	20240102	1399	-45.96	20230710	631	19.81	20231226	0.75	N	066430	500	195 억		1551152	N	N	0	N	00	N
70	20240109	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	4	2	0.53	49093222	65254	67.80	749	760	748	973	525	749	752.34	3.97	0	-1354	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	295	24.29	0.71	12	0.17	31.00	1059.00	1399	20230710	-46.18	631	20231226	19.33	760	-0.92	20240109	708	6.36	20240102	1399	-46.18	20230710	631	19.33	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
71	20240109	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	5	2	0.67	45781176	60846	63.22	749	760	748	973	525	749	752.41	3.97	0	-1838	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	295	24.32	0.71	12	0.16	31.00	1059.00	1399	20230710	-46.10	631	20231226	19.49	760	-0.79	20240109	708	6.50	20240102	1399	-46.10	20230710	631	19.49	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
72	20240109	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	754	5	2	0.67	33405181	44345	46.08	749	760	749	973	525	749	753.30	3.97	0	-1917	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	295	24.32	0.71	12	0.11	31.00	1059.00	1399	20230710	-46.10	631	20231226	19.49	760	-0.79	20240109	708	6.50	20240102	1399	-46.10	20230710	631	19.49	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
73	20240109	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	11	2	1.47	31322804	41593	43.22	749	760	749	973	525	749	753.08	3.97	0	-2174	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	298	24.52	0.72	12	0.11	31.00	1059.00	1399	20230710	-45.68	631	20231226	20.44	760	0.00	20240109	708	7.34	20240102	1399	-45.68	20230710	631	20.44	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
74	20240109	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	11	2	1.47	26994164	35890	37.29	749	760	749	973	525	749	752.14	3.97	0	2361	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	298	24.52	0.72	12	0.09	31.00	1059.00	1399	20230710	-45.68	631	20231226	20.44	760	0.00	20240109	708	7.34	20240102	1399	-45.68	20230710	631	20.44	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
75	20240109	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	758	9	2	1.20	24964204	33216	34.51	749	760	749	973	525	749	751.57	3.97	0	2366	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	297	24.45	0.72	12	0.08	31.00	1059.00	1399	20230710	-45.82	631	20231226	20.13	760	-0.26	20240109	708	7.06	20240102	1399	-45.82	20230710	631	20.13	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
76	20240109	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	760	11	2	1.47	16937181	22580	23.46	749	760	749	973	525	749	750.10	3.97	0	2370	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	298	24.52	0.72	12	0.06	31.00	1059.00	1399	20230710	-45.68	631	20231226	20.44	760	0.00	20240109	708	7.34	20240102	1399	-45.68	20230710	631	20.44	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
77	20240109	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	1	2	0.13	8707204	11623	12.08	749	752	749	973	525	749	749.14	3.97	0	-339	764	756	746	738	728	760	742	196	224	500	500	1	1	39153476	294	24.19	0.71	12	0.03	31.00	1059.00	1399	20230710	-46.39	631	20231226	18.86	754	-0.53	20240108	708	5.93	20240102	1399	-46.39	20230710	631	18.86	20231226	0.84	N	066430	500	195 억		1552502	N	N	0	N	00	N
78	20240108	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	749	17	2	2.32	71739846	96184	84.94	736	754	736	951	513	732	745.87	3.93	0	12464	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	293	24.16	0.71	12	0.25	31.00	1059.00	1399	20230710	-46.46	631	20231226	18.70	754	-0.66	20240108	708	5.79	20240102	1399	-46.46	20230710	631	18.70	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
79	20240108	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	15	2	2.05	68133968	91368	80.69	736	754	736	951	513	732	745.72	3.93	0	12559	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	292	24.10	0.71	12	0.23	31.00	1059.00	1399	20230710	-46.60	631	20231226	18.38	754	-0.93	20240108	708	5.51	20240102	1399	-46.60	20230710	631	18.38	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
80	20240108	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	750	18	2	2.46	57568325	77225	68.20	736	754	736	951	513	732	745.47	3.93	0	12445	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	294	24.19	0.71	12	0.20	31.00	1059.00	1399	20230710	-46.39	631	20231226	18.86	754	-0.53	20240108	708	5.93	20240102	1399	-46.39	20230710	631	18.86	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
81	20240108	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	747	15	2	2.05	52091126	69867	61.70	736	754	736	951	513	732	745.58	3.93	0	10723	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	292	24.10	0.71	12	0.18	31.00	1059.00	1399	20230710	-46.60	631	20231226	18.38	754	-0.93	20240108	708	5.51	20240102	1399	-46.60	20230710	631	18.38	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
82	20240108	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	753	21	2	2.87	43816645	58843	51.96	736	754	736	951	513	732	744.65	3.93	0	10828	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	295	24.29	0.71	12	0.15	31.00	1059.00	1399	20230710	-46.18	631	20231226	19.33	754	-0.13	20240108	708	6.36	20240102	1399	-46.18	20230710	631	19.33	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
83	20240108	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	741	9	2	1.23	19544010	26404	23.32	736	749	736	951	513	732	740.20	3.93	0	5194	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	290	23.90	0.70	12	0.07	31.00	1059.00	1399	20230710	-47.03	631	20231226	17.43	749	-1.07	20240108	708	4.66	20240102	1399	-47.03	20230710	631	17.43	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
84	20240108	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	742	10	2	1.37	13242816	17915	15.82	736	749	736	951	513	732	739.22	3.93	0	1414	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	291	23.94	0.70	12	0.05	31.00	1059.00	1399	20230710	-46.96	631	20231226	17.59	749	-0.93	20240108	708	4.80	20240102	1399	-46.96	20230710	631	17.59	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
85	20240108	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	740	8	2	1.09	8548047	11583	10.23	736	740	736	951	513	732	738.00	3.93	0	1481	758	744	731	717	704	752	725	196	219	500	490	1	1	39153476	290	23.87	0.70	12	0.03	31.00	1059.00	1399	20230710	-47.11	631	20231226	17.27	745	-0.67	20240105	708	4.52	20240102	1399	-47.11	20230710	631	17.27	20231226	0.75	N	066430	500	195 억		1540038	N	N	0	N	00	N
86	20240105	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	14	2	1.95	82964786	113236	63.15	718	745	718	933	503	718	732.68	3.90	0	13492	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	287	23.61	0.69	12	0.29	31.00	1059.00	1399	20230710	-47.68	631	20231226	16.01	745	-1.74	20240105	708	3.39	20240102	1399	-47.68	20230710	631	16.01	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
87	20240105	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	14	2	1.95	79515742	108531	60.53	718	745	718	933	503	718	732.66	3.90	0	13550	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	287	23.61	0.69	12	0.28	31.00	1059.00	1399	20230710	-47.68	631	20231226	16.01	745	-1.74	20240105	708	3.39	20240102	1399	-47.68	20230710	631	16.01	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
88	20240105	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	739	21	2	2.92	78019599	106507	59.40	718	745	718	933	503	718	732.53	3.90	0	13557	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	289	23.84	0.70	12	0.27	31.00	1059.00	1399	20230710	-47.18	631	20231226	17.12	745	-0.81	20240105	708	4.38	20240102	1399	-47.18	20230710	631	17.12	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
89	20240105	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	20	2	2.79	71045677	97036	54.12	718	745	718	933	503	718	732.16	3.90	0	13618	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	289	23.81	0.70	12	0.25	31.00	1059.00	1399	20230710	-47.25	631	20231226	16.96	745	-0.94	20240105	708	4.24	20240102	1399	-47.25	20230710	631	16.96	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
90	20240105	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	15	2	2.09	48895061	66973	37.35	718	733	718	933	503	718	730.07	3.90	0	4140	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	287	23.65	0.69	12	0.17	31.00	1059.00	1399	20230710	-47.61	631	20231226	16.16	741	-1.08	20240103	708	3.53	20240102	1399	-47.61	20230710	631	16.16	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
91	20240105	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	15	2	2.09	24826673	34137	19.04	718	733	718	933	503	718	727.27	3.90	0	839	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	287	23.65	0.69	12	0.09	31.00	1059.00	1399	20230710	-47.61	631	20231226	16.16	741	-1.08	20240103	708	3.53	20240102	1399	-47.61	20230710	631	16.16	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
92	20240105	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	12	2	1.67	17794959	24525	13.68	718	733	718	933	503	718	725.59	3.90	0	-900	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	286	23.55	0.69	12	0.06	31.00	1059.00	1399	20230710	-47.82	631	20231226	15.69	741	-1.48	20240103	708	3.11	20240102	1399	-47.82	20230710	631	15.69	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
93	20240105	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	721	3	2	0.42	7792690	10758	6.00	718	732	718	933	503	718	724.37	3.90	0	-3385	747	732	722	707	697	727	702	196	215	500	480	1	1	39153476	282	23.26	0.68	12	0.03	31.00	1059.00	1399	20230710	-48.46	631	20231226	14.26	741	-2.70	20240103	708	1.84	20240102	1399	-48.46	20230710	631	14.26	20231226	0.72	N	066430	500	195 억		1526546	N	N	0	N	00	N
94	20240104	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	-16	5	-2.18	129672991	179291	146.69	734	737	712	954	514	734	723.27	3.95	0	-20126	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	281	23.16	0.68	12	0.46	31.00	1059.00	1399	20230710	-48.68	631	20231226	13.79	741	-3.10	20240103	708	1.41	20240102	1399	-48.68	20230710	631	13.79	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
95	20240104	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	-5	5	-0.68	121337902	167709	137.21	734	737	712	954	514	734	723.50	3.95	0	-20694	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	285	23.52	0.69	12	0.43	31.00	1059.00	1399	20230710	-47.89	631	20231226	15.53	741	-1.62	20240103	708	2.97	20240102	1399	-47.89	20230710	631	15.53	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
96	20240104	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	719	-15	5	-2.04	108410040	149658	122.44	734	737	715	954	514	734	724.38	3.95	0	-17094	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	282	23.19	0.68	12	0.38	31.00	1059.00	1399	20230710	-48.61	631	20231226	13.95	741	-2.97	20240103	708	1.55	20240102	1399	-48.61	20230710	631	13.95	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
97	20240104	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	-4	5	-0.54	63093492	86669	70.91	734	737	719	954	514	734	727.98	3.95	0	-18108	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	286	23.55	0.69	12	0.22	31.00	1059.00	1399	20230710	-47.82	631	20231226	15.69	741	-1.48	20240103	708	3.11	20240102	1399	-47.82	20230710	631	15.69	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
98	20240104	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	-11	5	-1.50	58423293	80267	65.67	734	737	719	954	514	734	727.86	3.95	0	-15379	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	283	23.32	0.68	12	0.21	31.00	1059.00	1399	20230710	-48.32	631	20231226	14.58	741	-2.43	20240103	708	2.12	20240102	1399	-48.32	20230710	631	14.58	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
99	20240104	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	-10	5	-1.36	54399580	74683	61.10	734	737	719	954	514	734	728.41	3.95	0	-17257	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	283	23.35	0.68	12	0.19	31.00	1059.00	1399	20230710	-48.25	631	20231226	14.74	741	-2.29	20240103	708	2.26	20240102	1399	-48.25	20230710	631	14.74	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
100	20240104	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	-2	5	-0.27	24176830	32990	26.99	734	737	726	954	514	734	732.85	3.95	0	-7308	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	287	23.61	0.69	12	0.08	31.00	1059.00	1399	20230710	-47.68	631	20231226	16.01	741	-1.21	20240103	708	3.39	20240102	1399	-47.68	20230710	631	16.01	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
101	20240104	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	735	1	2	0.14	13255042	18054	14.77	734	735	734	954	514	734	734.19	3.95	0	-3817	750	742	733	725	716	746	729	196	220	500	490	1	1	39153476	288	23.71	0.69	12	0.05	31.00	1059.00	1399	20230710	-47.46	631	20231226	16.48	741	-0.81	20240103	708	3.81	20240102	1399	-47.46	20230710	631	16.48	20231226	0.73	N	066430	500	195 억		1545004	N	N	0	N	00	N
102	20240103	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	10	2	1.38	89260306	122094	73.35	725	741	724	941	507	724	731.22	3.90	0	16894	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	287	23.68	0.69	12	0.31	31.00	1059.00	1399	20230710	-47.53	631	20231226	16.32	741	-0.94	20240103	708	3.67	20240102	1399	-47.53	20230710	631	16.32	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
103	20240103	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	9	2	1.24	86382241	118174	71.00	725	741	724	941	507	724	731.11	3.90	0	17018	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	287	23.65	0.69	12	0.30	31.00	1059.00	1399	20230710	-47.61	631	20231226	16.16	741	-1.08	20240103	708	3.53	20240102	1399	-47.61	20230710	631	16.16	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
104	20240103	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	733	9	2	1.24	80931232	110737	66.53	725	741	724	941	507	724	730.99	3.90	0	17027	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	287	23.65	0.69	12	0.28	31.00	1059.00	1399	20230710	-47.61	631	20231226	16.16	741	-1.08	20240103	708	3.53	20240102	1399	-47.61	20230710	631	16.16	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
105	20240103	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	731	7	2	0.97	77163032	105584	63.43	725	741	724	941	507	724	730.97	3.90	0	18634	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	286	23.58	0.69	12	0.27	31.00	1059.00	1399	20230710	-47.75	631	20231226	15.85	741	-1.35	20240103	708	3.25	20240102	1399	-47.75	20230710	631	15.85	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
106	20240103	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	738	14	2	1.93	66272964	90695	54.49	725	741	724	941	507	724	730.90	3.90	0	17186	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	289	23.81	0.70	12	0.23	31.00	1059.00	1399	20230710	-47.25	631	20231226	16.96	741	-0.40	20240103	708	4.24	20240102	1399	-47.25	20230710	631	16.96	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
107	20240103	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	730	6	2	0.83	40462323	55576	33.39	725	735	724	941	507	724	728.23	3.90	0	-1776	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	286	23.55	0.69	12	0.14	31.00	1059.00	1399	20230710	-47.82	631	20231226	15.69	735	-0.68	20240103	708	3.11	20240102	1399	-47.82	20230710	631	15.69	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
108	20240103	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	728	4	2	0.55	29435057	40445	24.30	725	735	724	941	507	724	728.01	3.90	0	1105	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	285	23.48	0.69	12	0.10	31.00	1059.00	1399	20230710	-47.96	631	20231226	15.37	735	-0.95	20240103	708	2.82	20240102	1399	-47.96	20230710	631	15.37	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
109	20240103	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	734	10	2	1.38	9514508	13129	7.89	725	735	724	941	507	724	724.84	3.90	0	4023	742	732	720	710	698	738	716	196	217	500	490	1	1	39153476	287	23.68	0.69	12	0.03	31.00	1059.00	1399	20230710	-47.53	631	20231226	16.32	735	-0.14	20240103	708	3.67	20240102	1399	-47.53	20230710	631	16.32	20231226	0.74	N	066430	500	195 억		1528105	N	N	0	N	00	N
110	20240102	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	724	16	2	2.26	119539133	166277	234.49	718	730	708	920	496	708	718.92	3.89	0	3666	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	283	23.35	0.68	12	0.42	31.00	1059.00	1399	20230710	-48.25	631	20231226	14.74	730	-0.82	20240102	708	2.26	20240102	1399	-48.25	20230710	631	14.74	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
111	20240102	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	12	2	1.69	116377937	161921	228.35	718	730	708	920	496	708	718.73	3.89	0	3666	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	282	23.23	0.68	12	0.41	31.00	1059.00	1399	20230710	-48.53	631	20231226	14.10	730	-1.37	20240102	708	1.69	20240102	1399	-48.53	20230710	631	14.10	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
112	20240102	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	10	2	1.41	93046190	129696	182.90	718	730	708	920	496	708	717.42	3.89	0	3125	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	281	23.16	0.68	12	0.33	31.00	1059.00	1399	20230710	-48.68	631	20231226	13.79	730	-1.64	20240102	708	1.41	20240102	1399	-48.68	20230710	631	13.79	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
113	20240102	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	8	2	1.13	82799803	115498	162.88	718	730	708	920	496	708	716.89	3.89	0	2864	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	280	23.10	0.68	12	0.29	31.00	1059.00	1399	20230710	-48.82	631	20231226	13.47	730	-1.92	20240102	708	1.13	20240102	1399	-48.82	20230710	631	13.47	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
114	20240102	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	10	2	1.41	77234443	107773	151.99	718	730	708	920	496	708	716.64	3.89	0	1818	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	281	23.16	0.68	12	0.28	31.00	1059.00	1399	20230710	-48.68	631	20231226	13.79	730	-1.64	20240102	708	1.41	20240102	1399	-48.68	20230710	631	13.79	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
115	20240102	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	718	10	2	1.41	62014974	86689	122.25	718	730	708	920	496	708	715.37	3.89	0	1802	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	281	23.16	0.68	12	0.22	31.00	1059.00	1399	20230710	-48.68	631	20231226	13.79	730	-1.64	20240102	708	1.41	20240102	1399	-48.68	20230710	631	13.79	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
116	20240102	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	722	14	2	1.98	19871810	27580	38.89	718	730	718	920	496	708	720.52	3.89	0	2714	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	283	23.29	0.68	12	0.07	31.00	1059.00	1399	20230710	-48.39	631	20231226	14.42	730	-1.10	20240102	718	0.56	20240102	1399	-48.39	20230710	631	14.42	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N
117	20240102	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	708	0	3	0.00	0	0	0.00	0	0	0	920	496	708	0.00	3.89	0	0	724	716	709	701	694	712	697	196	212	500	480	1	1	39153476	277	22.84	0.67	12	0.00	31.00	1059.00	1399	20230710	-49.39	631	20231226	12.20	0	0.00	0	0	0.00	0	1399	-49.39	20230710	631	12.20	20231226	0.77	N	066430	500	195 억		1524452	N	N	0	N	00	N