KissMeData/000440/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	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	10	2	0.05	2429201030	122870	38.15	19640	20150	19350	25250	13620	19450	19771.54	0.23	0	7615	20763	20106	19313	18656	17863	20435	18985	31	5800	500	11670	10	1	6227130	1212	243.25	1.78	12	1.97	80.00	10933.00	31950	20231019	-39.09	16110	20231006	20.79	22700	-14.27	20240116	17020	14.34	20240103	31950	-39.09	20231019	16110	20.79	20231006	4.18	N	000440	500	31 억		14585	N	N	0	N	00	N
3	20240123	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19540	90	2	0.46	2227894520	112520	34.93	19640	20150	19460	25250	13620	19450	19801.24	0.23	0	10486	20763	20106	19313	18656	17863	20435	18985	31	5800	500	11670	10	1	6227130	1217	244.25	1.79	12	1.81	80.00	10933.00	31950	20231019	-38.84	16110	20231006	21.29	22700	-13.92	20240116	17020	14.81	20240103	31950	-38.84	20231019	16110	21.29	20231006	4.18	N	000440	500	31 억		14585	N	N	0	N	00	N
4	20240123	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	200	2	1.03	2004998790	101124	31.40	19640	20150	19460	25250	13620	19450	19828.63	0.23	0	11158	20763	20106	19313	18656	17863	20435	18985	31	5800	500	11670	10	1	6227130	1224	245.62	1.80	12	1.62	80.00	10933.00	31950	20231019	-38.50	16110	20231006	21.97	22700	-13.44	20240116	17020	15.45	20240103	31950	-38.50	20231019	16110	21.97	20231006	4.18	N	000440	500	31 억		14585	N	N	0	N	00	N
5	20240123	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19940	490	2	2.52	192458220	9753	3.03	19640	19960	19570	25250	13620	19450	19745.35	0.23	0	937	20763	20106	19313	18656	17863	20435	18985	31	5800	500	11670	10	1	6227130	1242	249.25	1.82	12	0.16	80.00	10933.00	31950	20231019	-37.59	16110	20231006	23.77	22700	-12.16	20240116	17020	17.16	20240103	31950	-37.59	20231019	16110	23.77	20231006	4.18	N	000440	500	31 억		14585	N	N	0	N	00	N
6	20240119	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19310	-1190	5	-5.80	3923371340	196624	35.85	20150	20450	19300	26650	14350	20500	19956.18	0.13	0	2783	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	10	1	6227130	1202	241.38	1.77	12	3.16	80.00	10933.00	31950	20231019	-39.56	16110	20231006	19.86	22700	-14.93	20240116	17020	13.45	20240103	31950	-39.56	20231019	16110	19.86	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
7	20240119	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	-850	5	-4.15	3422448060	170795	31.14	20150	20450	19600	26650	14350	20500	20038.19	0.13	0	-1767	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	10	1	6227130	1224	245.62	1.80	12	2.74	80.00	10933.00	31950	20231019	-38.50	16110	20231006	21.97	22700	-13.44	20240116	17020	15.45	20240103	31950	-38.50	20231019	16110	21.97	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
8	20240119	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19720	-780	5	-3.80	2975899770	148170	27.02	20150	20450	19680	26650	14350	20500	20084.21	0.13	0	-1569	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	10	1	6227130	1228	246.50	1.80	12	2.38	80.00	10933.00	31950	20231019	-38.28	16110	20231006	22.41	22700	-13.13	20240116	17020	15.86	20240103	31950	-38.28	20231019	16110	22.41	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
9	20240119	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19820	-680	5	-3.32	2413772060	119772	21.84	20150	20450	19820	26650	14350	20500	20152.90	0.13	0	-5213	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	10	1	6227130	1234	247.75	1.81	12	1.92	80.00	10933.00	31950	20231019	-37.97	16110	20231006	23.03	22700	-12.69	20240116	17020	16.45	20240103	31950	-37.97	20231019	16110	23.03	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
10	20240119	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-350	5	-1.71	1905155600	94288	17.19	20150	20450	20000	26650	14350	20500	20205.53	0.13	0	135	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	50	1	6227130	1255	251.88	1.84	12	1.51	80.00	10933.00	31950	20231019	-36.93	16110	20231006	25.08	22700	-11.23	20240116	17020	18.39	20240103	31950	-36.93	20231019	16110	25.08	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
11	20240119	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-200	5	-0.98	1503972400	74408	13.57	20150	20450	20000	26650	14350	20500	20212.30	0.13	0	5034	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	50	1	6227130	1264	253.75	1.86	12	1.19	80.00	10933.00	31950	20231019	-36.46	16110	20231006	26.01	22700	-10.57	20240116	17020	19.27	20240103	31950	-36.46	20231019	16110	26.01	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
12	20240119	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-200	5	-0.98	1031979700	51125	9.32	20150	20400	20000	26650	14350	20500	20185.08	0.13	0	4999	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	50	1	6227130	1264	253.75	1.86	12	0.82	80.00	10933.00	31950	20231019	-36.46	16110	20231006	26.01	22700	-10.57	20240116	17020	19.27	20240103	31950	-36.46	20231019	16110	26.01	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
13	20240119	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20050	-450	5	-2.20	207338850	10311	1.88	20150	20150	20000	26650	14350	20500	20106.41	0.13	0	-1323	22126	21312	20586	19772	19046	20950	19410	31	6150	500	12300	50	1	6227130	1249	250.62	1.83	12	0.17	80.00	10933.00	31950	20231019	-37.25	16110	20231006	24.46	22700	-11.67	20240116	17020	17.80	20240103	31950	-37.25	20231019	16110	24.46	20231006	4.07	N	000440	500	31 억		7915	N	N	0	N	00	N
14	20240118	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-800	5	-3.76	11074608240	536954	48.01	20750	21400	19860	27650	14950	21300	20625.30	0.42	0	-18002	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1277	256.25	1.88	12	8.62	80.00	10933.00	31950	20231019	-35.84	16110	20231006	27.25	22700	-9.69	20240116	17020	20.45	20240103	31950	-35.84	20231019	16110	27.25	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
15	20240118	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20500	-800	5	-3.76	10494598740	508549	45.47	20750	21400	19860	27650	14950	21300	20636.33	0.42	0	-16106	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1277	256.25	1.88	12	8.17	80.00	10933.00	31950	20231019	-35.84	16110	20231006	27.25	22700	-9.69	20240116	17020	20.45	20240103	31950	-35.84	20231019	16110	27.25	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
16	20240118	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	-750	5	-3.52	7367597990	359132	32.11	20750	21250	19860	27650	14950	21300	20514.97	0.42	0	-20373	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1280	256.88	1.88	12	5.77	80.00	10933.00	31950	20231019	-35.68	16110	20231006	27.56	22700	-9.47	20240116	17020	20.74	20240103	31950	-35.68	20231019	16110	27.56	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
17	20240118	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-1150	5	-5.40	4899555840	239423	21.41	20750	21250	19860	27650	14950	21300	20463.95	0.42	0	-19449	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1255	251.88	1.84	12	3.84	80.00	10933.00	31950	20231019	-36.93	16110	20231006	25.08	22700	-11.23	20240116	17020	18.39	20240103	31950	-36.93	20231019	16110	25.08	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
18	20240118	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20250	-1050	5	-4.93	4742192390	231624	20.71	20750	21250	19860	27650	14950	21300	20473.59	0.42	0	-18459	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1261	253.12	1.85	12	3.72	80.00	10933.00	31950	20231019	-36.62	16110	20231006	25.70	22700	-10.79	20240116	17020	18.98	20240103	31950	-36.62	20231019	16110	25.70	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
19	20240118	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20300	-1000	5	-4.69	4444877290	216878	19.39	20750	21250	19860	27650	14950	21300	20494.75	0.42	0	-17682	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1264	253.75	1.86	12	3.48	80.00	10933.00	31950	20231019	-36.46	16110	20231006	26.01	22700	-10.57	20240116	17020	19.27	20240103	31950	-36.46	20231019	16110	26.01	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
20	20240118	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	-1300	5	-6.10	3992607640	194443	17.39	20750	21250	19860	27650	14950	21300	20533.48	0.42	0	-17398	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1245	250.00	1.83	12	3.12	80.00	10933.00	31950	20231019	-37.40	16110	20231006	24.15	22700	-11.89	20240116	17020	17.51	20240103	31950	-37.40	20231019	16110	24.15	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
21	20240118	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	-500	5	-2.35	183264100	8866	0.79	20750	20850	20500	27650	14950	21300	20669.01	0.42	0	-2679	23646	22472	21026	19852	18406	23060	20440	31	6350	500	12780	50	1	6227130	1295	260.00	1.90	12	0.14	80.00	10933.00	31950	20231019	-34.90	16110	20231006	29.11	22700	-8.37	20240116	17020	22.21	20240103	31950	-34.90	20231019	16110	29.11	20231006	4.09	N	000440	500	31 억		25928	N	N	0	N	00	N
22	20240117	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	21300	900	2	4.41	23314362430	1101148	67.92	19800	22200	19580	26500	14300	20400	21172.52	0.37	0	1511	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1326	266.25	1.95	12	17.68	80.00	10933.00	31950	20231019	-33.33	16110	20231006	32.22	22700	-6.17	20240116	17020	25.15	20240103	31950	-33.33	20231019	16110	32.22	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
23	20240117	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	1350	2	6.62	16903960280	802289	49.49	19800	21750	19580	26500	14300	20400	21070.21	0.37	0	5361	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1354	271.88	1.99	12	12.88	80.00	10933.00	31950	20231019	-31.92	16110	20231006	35.01	22700	-4.19	20240116	17020	27.79	20240103	31950	-31.92	20231019	16110	35.01	20231006	3.88	N	000440	500	31 억		23141	Y	N	0	N	00	N
24	20240117	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	0	3	0.00	13779647730	655072	40.41	19800	21750	19580	26500	14300	20400	21035.95	0.37	0	-11797	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1270	255.00	1.87	12	10.52	80.00	10933.00	31950	20231019	-36.15	16110	20231006	26.63	22700	-10.13	20240116	17020	19.86	20240103	31950	-36.15	20231019	16110	26.63	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
25	20240117	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	200	2	0.98	12825938780	608753	37.55	19800	21750	19580	26500	14300	20400	21069.92	0.37	0	-10481	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1283	257.50	1.88	12	9.78	80.00	10933.00	31950	20231019	-35.52	16110	20231006	27.87	22700	-9.25	20240116	17020	21.03	20240103	31950	-35.52	20231019	16110	27.87	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
26	20240117	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21100	700	2	3.43	11403219230	540210	33.32	19800	21750	19580	26500	14300	20400	21109.72	0.37	0	-15871	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1314	263.75	1.93	12	8.68	80.00	10933.00	31950	20231019	-33.96	16110	20231006	30.97	22700	-7.05	20240116	17020	23.97	20240103	31950	-33.96	20231019	16110	30.97	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
27	20240117	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21050	650	2	3.19	10341795680	490171	30.24	19800	21750	19580	26500	14300	20400	21099.27	0.37	0	-18405	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1311	263.12	1.93	12	7.87	80.00	10933.00	31950	20231019	-34.12	16110	20231006	30.66	22700	-7.27	20240116	17020	23.68	20240103	31950	-34.12	20231019	16110	30.66	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
28	20240117	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21750	1350	2	6.62	7127167780	339006	20.91	19800	21750	19580	26500	14300	20400	21024.92	0.37	0	-5350	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	50	1	6227130	1354	271.88	1.99	12	5.44	80.00	10933.00	31950	20231019	-31.92	16110	20231006	35.01	22700	-4.19	20240116	17020	27.79	20240103	31950	-31.92	20231019	16110	35.01	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
29	20240117	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19680	-720	5	-3.53	153936070	7778	0.48	19800	19930	19580	26500	14300	20400	19735.61	0.37	0	-364	24166	22282	20816	18932	17466	23225	19875	31	6100	500	12240	10	1	6227130	1225	246.00	1.80	12	0.12	80.00	10933.00	31950	20231019	-38.40	16110	20231006	22.16	22700	-13.30	20240116	17020	15.63	20240103	31950	-38.40	20231019	16110	22.16	20231006	3.88	N	000440	500	31 억		23141	N	N	0	N	00	N
30	20240116	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	0	3	0.00	33952360750	1613469	78.23	20150	22700	19350	26500	14300	20400	21045.72	0.06	0	20162	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1270	255.00	1.87	12	25.91	80.00	10933.00	31950	20231019	-36.15	16110	20231006	26.63	22700	-10.13	20240116	17020	19.86	20240103	31950	-36.15	20231019	16110	26.63	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
31	20240116	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20200	-200	5	-0.98	33264561950	1579615	76.59	20150	22700	19350	26500	14300	20400	21060.66	0.06	0	9914	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1258	252.50	1.85	12	25.37	80.00	10933.00	31950	20231019	-36.78	16110	20231006	25.39	22700	-11.01	20240116	17020	18.68	20240103	31950	-36.78	20231019	16110	25.39	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
32	20240116	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20150	-250	5	-1.23	32273655900	1530549	74.21	20150	22700	19350	26500	14300	20400	21088.48	0.06	0	4050	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1255	251.88	1.84	12	24.58	80.00	10933.00	31950	20231019	-36.93	16110	20231006	25.08	22700	-11.23	20240116	17020	18.39	20240103	31950	-36.93	20231019	16110	25.08	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
33	20240116	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	300	2	1.47	30805439550	1458767	70.73	20150	22700	19350	26500	14300	20400	21119.82	0.06	0	6423	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1289	258.75	1.89	12	23.43	80.00	10933.00	31950	20231019	-35.21	16110	20231006	28.49	22700	-8.81	20240116	17020	21.62	20240103	31950	-35.21	20231019	16110	28.49	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
34	20240116	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	500	2	2.45	29818331200	1411191	68.43	20150	22700	19350	26500	14300	20400	21132.39	0.06	0	4699	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1301	261.25	1.91	12	22.66	80.00	10933.00	31950	20231019	-34.59	16110	20231006	29.73	22700	-7.93	20240116	17020	22.80	20240103	31950	-34.59	20231019	16110	29.73	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
35	20240116	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20550	150	2	0.74	27503196700	1300057	63.04	20150	22700	19350	26500	14300	20400	21158.17	0.06	0	2542	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1280	256.88	1.88	12	20.88	80.00	10933.00	31950	20231019	-35.68	16110	20231006	27.56	22700	-9.47	20240116	17020	20.74	20240103	31950	-35.68	20231019	16110	27.56	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
36	20240116	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	1050	2	5.15	10011550100	488037	23.66	20150	21650	19350	26500	14300	20400	20515.05	0.06	0	6886	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1336	268.12	1.96	12	7.84	80.00	10933.00	31950	20231019	-32.86	16110	20231006	33.15	22150	-3.16	20240115	17020	26.03	20240103	31950	-32.86	20231019	16110	33.15	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
37	20240116	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20450	50	2	0.25	541443350	26839	1.30	20150	20450	20000	26500	14300	20400	20124.54	0.06	0	2993	23800	22100	20450	18750	17100	22950	19600	31	6100	500	12240	50	1	6227130	1273	255.62	1.87	12	0.43	80.00	10933.00	31950	20231019	-35.99	16110	20231006	26.94	22150	-7.67	20240115	17020	20.15	20240103	31950	-35.99	20231019	16110	26.94	20231006	3.88	N	000440	500	31 억		3669	N	N	0	N	00	N
38	20240115	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	1310	2	6.86	41460027950	2016145	187.82	19200	22150	18800	24800	13370	19090	20564.38	0.72	0	-41585	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	50	1	6227130	1270	255.00	1.87	12	32.38	80.00	10933.00	31950	20231019	-36.15	16110	20231006	26.63	22150	-7.90	20240115	17020	19.86	20240103	31950	-36.15	20231019	16110	26.63	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
39	20240115	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20950	1860	2	9.74	33928516400	1659150	154.57	19200	22150	18800	24800	13370	19090	20449.63	0.72	0	-39890	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	50	1	6227130	1305	261.88	1.92	12	26.64	80.00	10933.00	31950	20231019	-34.43	16110	20231006	30.04	22150	-5.42	20240115	17020	23.09	20240103	31950	-34.43	20231019	16110	30.04	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
40	20240115	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19670	580	2	3.04	17899737080	903252	84.15	19200	20650	18800	24800	13370	19090	19817.28	0.72	0	-33726	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	10	1	6227130	1225	245.88	1.80	12	14.51	80.00	10933.00	31950	20231019	-38.44	16110	20231006	22.10	21600	-8.94	20240104	17020	15.57	20240103	31950	-38.44	20231019	16110	22.10	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
41	20240115	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20000	910	2	4.77	16504910660	832445	77.55	19200	20650	18800	24800	13370	19090	19827.35	0.72	0	-31519	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	50	1	6227130	1245	250.00	1.83	12	13.37	80.00	10933.00	31950	20231019	-37.40	16110	20231006	24.15	21600	-7.41	20240104	17020	17.51	20240103	31950	-37.40	20231019	16110	24.15	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
42	20240115	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19710	620	2	3.25	14734755650	743456	69.26	19200	20650	18800	24800	13370	19090	19819.63	0.72	0	-31323	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	10	1	6227130	1227	246.38	1.80	12	11.94	80.00	10933.00	31950	20231019	-38.31	16110	20231006	22.35	21600	-8.75	20240104	17020	15.80	20240103	31950	-38.31	20231019	16110	22.35	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
43	20240115	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	19460	370	2	1.94	5830769250	301864	28.12	19200	19710	18800	24800	13370	19090	19316.15	0.72	0	-14180	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	10	1	6227130	1212	243.25	1.78	12	4.85	80.00	10933.00	31950	20231019	-39.09	16110	20231006	20.79	21600	-9.91	20240104	17020	14.34	20240103	31950	-39.09	20231019	16110	20.79	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
44	20240115	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18870	-220	5	-1.15	3295904150	171053	15.94	19200	19710	18800	24800	13370	19090	19268.70	0.72	0	1555	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	10	1	6227130	1175	235.88	1.73	12	2.75	80.00	10933.00	31950	20231019	-40.94	16110	20231006	17.13	21600	-12.64	20240104	17020	10.87	20240103	31950	-40.94	20231019	16110	17.13	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
45	20240115	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19230	140	2	0.73	516162580	26888	2.50	19200	19420	19090	24800	13370	19090	19198.22	0.72	0	4707	20336	19712	19096	18472	17856	19405	18165	31	5710	500	11450	10	1	6227130	1197	240.38	1.76	12	0.43	80.00	10933.00	31950	20231019	-39.81	16110	20231006	19.37	21600	-10.97	20240104	17020	12.98	20240103	31950	-39.81	20231019	16110	19.37	20231006	3.84	N	000440	500	31 억		44987	N	N	0	N	00	N
46	20240112	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19090	1230	2	6.89	20366206020	1064617	842.90	19250	19720	18480	23200	12510	17860	19130.12	0.57	0	11345	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1189	238.62	1.75	12	17.10	80.00	10933.00	31950	20231019	-40.25	16110	20231006	18.50	21600	-11.62	20240104	17020	12.16	20240103	31950	-40.25	20231019	16110	18.50	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
47	20240112	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19030	1170	2	6.55	19825202100	1036065	820.29	19250	19720	18480	23200	12510	17860	19135.09	0.57	0	5532	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1185	237.88	1.74	12	16.64	80.00	10933.00	31950	20231019	-40.44	16110	20231006	18.13	21600	-11.90	20240104	17020	11.81	20240103	31950	-40.44	20231019	16110	18.13	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
48	20240112	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19220	1360	2	7.61	16902114590	883495	699.50	19250	19720	18480	23200	12510	17860	19130.97	0.57	0	3607	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1197	240.25	1.76	12	14.19	80.00	10933.00	31950	20231019	-39.84	16110	20231006	19.30	21600	-11.02	20240104	17020	12.93	20240103	31950	-39.84	20231019	16110	19.30	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
49	20240112	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18740	880	2	4.93	12123779670	635630	503.25	19250	19720	18480	23200	12510	17860	19073.64	0.57	0	-9464	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1167	234.25	1.71	12	10.21	80.00	10933.00	31950	20231019	-41.35	16110	20231006	16.33	21600	-13.24	20240104	17020	10.11	20240103	31950	-41.35	20231019	16110	16.33	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
50	20240112	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18800	940	2	5.26	11678298840	611911	484.47	19250	19720	18480	23200	12510	17860	19084.96	0.57	0	-8125	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1171	235.00	1.72	12	9.83	80.00	10933.00	31950	20231019	-41.16	16110	20231006	16.70	21600	-12.96	20240104	17020	10.46	20240103	31950	-41.16	20231019	16110	16.70	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
51	20240112	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18880	1020	2	5.71	11051982680	578606	458.11	19250	19720	18480	23200	12510	17860	19101.05	0.57	0	-15305	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1176	236.00	1.73	12	9.29	80.00	10933.00	31950	20231019	-40.91	16110	20231006	17.19	21600	-12.59	20240104	17020	10.93	20240103	31950	-40.91	20231019	16110	17.19	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
52	20240112	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18890	1030	2	5.77	8443363090	441210	349.32	19250	19720	18480	23200	12510	17860	19136.84	0.57	0	-28252	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1176	236.12	1.73	12	7.09	80.00	10933.00	31950	20231019	-40.88	16110	20231006	17.26	21600	-12.55	20240104	17020	10.99	20240103	31950	-40.88	20231019	16110	17.26	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
53	20240112	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19190	1330	2	7.45	2219661960	114584	90.72	19250	19720	19070	23200	12510	17860	19371.48	0.57	0	-15449	18340	18100	17900	17660	17460	18000	17560	31	5340	500	10710	10	1	6227130	1195	239.88	1.76	12	1.84	80.00	10933.00	31950	20231019	-39.94	16110	20231006	19.12	21600	-11.16	20240104	17020	12.75	20240103	31950	-39.94	20231019	16110	19.12	20231006	3.53	N	000440	500	31 억		35320	N	N	0	N	00	N
54	20240111	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17860	-330	5	-1.81	2126251230	119147	24.15	17950	18140	17700	23600	12740	18190	17844.73	0.37	0	12061	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1112	223.25	1.63	12	1.91	80.00	10933.00	31950	20231019	-44.10	16110	20231006	10.86	21600	-17.31	20240104	17020	4.94	20240103	31950	-44.10	20231019	16110	10.86	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
55	20240111	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17860	-330	5	-1.81	1950159300	109284	22.15	17950	18140	17700	23600	12740	18190	17843.93	0.37	0	11180	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1112	223.25	1.63	12	1.75	80.00	10933.00	31950	20231019	-44.10	16110	20231006	10.86	21600	-17.31	20240104	17020	4.94	20240103	31950	-44.10	20231019	16110	10.86	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
56	20240111	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17910	-280	5	-1.54	1863494350	104428	21.17	17950	18140	17700	23600	12740	18190	17843.79	0.37	0	11268	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1115	223.88	1.64	12	1.68	80.00	10933.00	31950	20231019	-43.94	16110	20231006	11.17	21600	-17.08	20240104	17020	5.23	20240103	31950	-43.94	20231019	16110	11.17	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
57	20240111	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17890	-300	5	-1.65	1745945550	97848	19.83	17950	18140	17700	23600	12740	18190	17842.38	0.37	0	10919	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1114	223.62	1.64	12	1.57	80.00	10933.00	31950	20231019	-44.01	16110	20231006	11.05	21600	-17.18	20240104	17020	5.11	20240103	31950	-44.01	20231019	16110	11.05	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
58	20240111	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17980	-210	5	-1.15	1518130800	85165	17.26	17950	18140	17700	23600	12740	18190	17824.48	0.37	0	11115	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1120	224.75	1.64	12	1.37	80.00	10933.00	31950	20231019	-43.72	16110	20231006	11.61	21600	-16.76	20240104	17020	5.64	20240103	31950	-43.72	20231019	16110	11.61	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
59	20240111	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17800	-390	5	-2.14	1213891170	68183	13.82	17950	18140	17700	23600	12740	18190	17801.73	0.37	0	8726	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1108	222.50	1.63	12	1.09	80.00	10933.00	31950	20231019	-44.29	16110	20231006	10.49	21600	-17.59	20240104	17020	4.58	20240103	31950	-44.29	20231019	16110	10.49	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
60	20240111	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-450	5	-2.47	1045514580	58730	11.90	17950	18140	17700	23600	12740	18190	17800.07	0.37	0	9104	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1105	221.75	1.62	12	0.94	80.00	10933.00	31950	20231019	-44.48	16110	20231006	10.12	21600	-17.87	20240104	17020	4.23	20240103	31950	-44.48	20231019	16110	10.12	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
61	20240111	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17860	-330	5	-1.81	109937440	6131	1.24	17950	18140	17860	23600	12740	18190	17918.15	0.37	0	-1995	19710	18950	18540	17780	17370	18745	17575	31	5410	500	10910	10	1	6227130	1112	223.25	1.63	12	0.10	80.00	10933.00	31950	20231019	-44.10	16110	20231006	10.86	21600	-17.31	20240104	17020	4.94	20240103	31950	-44.10	20231019	16110	10.86	20231006	3.74	N	000440	500	31 억		23073	N	N	0	N	00	N
62	20240110	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18190	-190	5	-1.03	9176473940	489448	24.15	18450	19300	18130	23850	12870	18380	18749.71	0.44	0	-4606	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1133	227.38	1.66	12	7.86	80.00	10933.00	31950	20231019	-43.07	16110	20231006	12.91	21600	-15.79	20240104	17020	6.87	20240103	31950	-43.07	20231019	16110	12.91	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
63	20240110	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18180	-200	5	-1.09	8948250320	476904	23.54	18450	19300	18130	23850	12870	18380	18763.80	0.44	0	-8940	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1132	227.25	1.66	12	7.66	80.00	10933.00	31950	20231019	-43.10	16110	20231006	12.85	21600	-15.83	20240104	17020	6.82	20240103	31950	-43.10	20231019	16110	12.85	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
64	20240110	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18210	-170	5	-0.92	8451711750	449602	22.19	18450	19300	18180	23850	12870	18380	18798.89	0.44	0	-13631	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1134	227.62	1.67	12	7.22	80.00	10933.00	31950	20231019	-43.00	16110	20231006	13.04	21600	-15.69	20240104	17020	6.99	20240103	31950	-43.00	20231019	16110	13.04	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
65	20240110	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18440	60	2	0.33	8054972120	428063	21.13	18450	19300	18180	23850	12870	18380	18818.01	0.44	0	-13523	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1148	230.50	1.69	12	6.87	80.00	10933.00	31950	20231019	-42.28	16110	20231006	14.46	21600	-14.63	20240104	17020	8.34	20240103	31950	-42.28	20231019	16110	14.46	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
66	20240110	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18610	230	2	1.25	7758655240	412072	20.34	18450	19300	18180	23850	12870	18380	18829.20	0.44	0	-12313	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1159	232.62	1.70	12	6.62	80.00	10933.00	31950	20231019	-41.75	16110	20231006	15.52	21600	-13.84	20240104	17020	9.34	20240103	31950	-41.75	20231019	16110	15.52	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
67	20240110	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	310	2	1.69	7413233450	393520	19.42	18450	19300	18180	23850	12870	18380	18839.12	0.44	0	-11401	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1164	233.62	1.71	12	6.32	80.00	10933.00	31950	20231019	-41.50	16110	20231006	16.01	21600	-13.47	20240104	17020	9.81	20240103	31950	-41.50	20231019	16110	16.01	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
68	20240110	100107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18690	310	2	1.69	6362422010	336983	16.63	18450	19300	18180	23850	12870	18380	18881.64	0.44	0	-14391	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1164	233.62	1.71	12	5.41	80.00	10933.00	31950	20231019	-41.50	16110	20231006	16.01	21600	-13.47	20240104	17020	9.81	20240103	31950	-41.50	20231019	16110	16.01	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
69	20240110	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18500	120	2	0.65	148383630	8051	0.40	18450	18520	18330	23850	12870	18380	18435.54	0.44	0	-3467	21693	20036	18643	16986	15593	20865	17815	31	5470	500	11020	10	1	6227130	1152	231.25	1.69	12	0.13	80.00	10933.00	31950	20231019	-42.10	16110	20231006	14.84	21600	-14.35	20240104	17020	8.70	20240103	31950	-42.10	20231019	16110	14.84	20231006	3.86	N	000440	500	31 억		27679	N	N	0	N	00	N
70	20240109	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18380	640	2	3.61	38440087950	2016735	1393.85	17450	20300	17250	23050	12420	17740	19060.92	0.48	0	-1273	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1145	229.75	1.68	12	32.39	80.00	10933.00	31950	20231019	-42.47	16110	20231006	14.09	21600	-14.91	20240104	17020	7.99	20240103	31950	-42.47	20231019	16110	14.09	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
71	20240109	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18360	620	2	3.49	37569902480	1969257	1361.04	17450	20300	17250	23050	12420	17740	19078.22	0.48	0	-13744	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1143	229.50	1.68	12	31.62	80.00	10933.00	31950	20231019	-42.54	16110	20231006	13.97	21600	-15.00	20240104	17020	7.87	20240103	31950	-42.54	20231019	16110	13.97	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
72	20240109	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18600	860	2	4.85	34807579430	1820587	1258.28	17450	20300	17250	23050	12420	17740	19118.88	0.48	0	-23934	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1158	232.50	1.70	12	29.24	80.00	10933.00	31950	20231019	-41.78	16110	20231006	15.46	21600	-13.89	20240104	17020	9.28	20240103	31950	-41.78	20231019	16110	15.46	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
73	20240109	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19720	1980	2	11.16	24421241220	1280012	884.67	17450	20300	17250	23050	12420	17740	19078.92	0.48	0	-27059	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1228	246.50	1.80	12	20.56	80.00	10933.00	31950	20231019	-38.28	16110	20231006	22.41	21600	-8.70	20240104	17020	15.86	20240103	31950	-38.28	20231019	16110	22.41	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
74	20240109	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17830	90	2	0.51	2200522620	125761	86.92	17450	17870	17250	23050	12420	17740	17497.64	0.48	0	13123	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1110	222.88	1.63	12	2.02	80.00	10933.00	31950	20231019	-44.19	16110	20231006	10.68	21600	-17.45	20240104	17020	4.76	20240103	31950	-44.19	20231019	16110	10.68	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
75	20240109	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	-140	5	-0.79	1746486880	100159	69.22	17450	17660	17250	23050	12420	17740	17437.13	0.48	0	13161	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1096	220.00	1.61	12	1.61	80.00	10933.00	31950	20231019	-44.91	16110	20231006	9.25	21600	-18.52	20240104	17020	3.41	20240103	31950	-44.91	20231019	16110	9.25	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
76	20240109	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17520	-220	5	-1.24	1441180960	82755	57.20	17450	17600	17250	23050	12420	17740	17415.01	0.48	0	10044	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1091	219.00	1.60	12	1.33	80.00	10933.00	31950	20231019	-45.16	16110	20231006	8.75	21600	-18.89	20240104	17020	2.94	20240103	31950	-45.16	20231019	16110	8.75	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
77	20240109	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17270	-470	5	-2.65	395402770	22738	15.72	17450	17600	17270	23050	12420	17740	17389.42	0.48	0	-1455	18446	18092	17896	17542	17346	17995	17445	31	5310	500	10640	10	1	6227130	1075	215.88	1.58	12	0.37	80.00	10933.00	31950	20231019	-45.95	16110	20231006	7.20	21600	-20.05	20240104	17020	1.47	20240103	31950	-45.95	20231019	16110	7.20	20231006	3.10	N	000440	500	31 억		29945	N	N	0	N	00	N
78	20240108	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-400	5	-2.21	2500062790	139719	25.10	18240	18250	17700	23550	12700	18140	17893.48	0.06	0	25967	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1105	221.75	1.62	12	2.24	80.00	10933.00	31950	20231019	-44.48	16110	20231006	10.12	21600	-17.87	20240104	17020	4.23	20240103	31950	-44.48	20231019	16110	10.12	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
79	20240108	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17740	-400	5	-2.21	2333360390	130320	23.41	18240	18250	17700	23550	12700	18140	17904.35	0.06	0	25087	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1105	221.75	1.62	12	2.09	80.00	10933.00	31950	20231019	-44.48	16110	20231006	10.12	21600	-17.87	20240104	17020	4.23	20240103	31950	-44.48	20231019	16110	10.12	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
80	20240108	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17840	-300	5	-1.65	1739211190	96884	17.41	18240	18250	17790	23550	12700	18140	17950.94	0.06	0	8969	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1111	223.00	1.63	12	1.56	80.00	10933.00	31950	20231019	-44.16	16110	20231006	10.74	21600	-17.41	20240104	17020	4.82	20240103	31950	-44.16	20231019	16110	10.74	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
81	20240108	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17900	-240	5	-1.32	1380253130	76773	13.79	18240	18250	17880	23550	12700	18140	17977.78	0.06	0	11249	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1115	223.75	1.64	12	1.23	80.00	10933.00	31950	20231019	-43.97	16110	20231006	11.11	21600	-17.13	20240104	17020	5.17	20240103	31950	-43.97	20231019	16110	11.11	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
82	20240108	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17970	-170	5	-0.94	1184358020	65844	11.83	18240	18250	17890	23550	12700	18140	17986.69	0.06	0	11304	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1119	224.62	1.64	12	1.06	80.00	10933.00	31950	20231019	-43.76	16110	20231006	11.55	21600	-16.81	20240104	17020	5.58	20240103	31950	-43.76	20231019	16110	11.55	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
83	20240108	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17910	-230	5	-1.27	1046541930	58150	10.45	18240	18250	17890	23550	12700	18140	17996.60	0.06	0	9630	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1115	223.88	1.64	12	0.93	80.00	10933.00	31950	20231019	-43.94	16110	20231006	11.17	21600	-17.08	20240104	17020	5.23	20240103	31950	-43.94	20231019	16110	11.17	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
84	20240108	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17920	-220	5	-1.21	812273630	45092	8.10	18240	18250	17890	23550	12700	18140	18012.92	0.06	0	6874	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1116	224.00	1.64	12	0.72	80.00	10933.00	31950	20231019	-43.91	16110	20231006	11.24	21600	-17.04	20240104	17020	5.29	20240103	31950	-43.91	20231019	16110	11.24	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
85	20240108	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18170	30	2	0.17	119054550	6537	1.17	18240	18250	18150	23550	12700	18140	18215.62	0.06	0	-435	19033	18586	18353	17906	17673	18470	17790	31	5410	500	10880	10	1	6227130	1131	227.12	1.66	12	0.10	80.00	10933.00	31950	20231019	-43.13	16110	20231006	12.79	21600	-15.88	20240104	17020	6.76	20240103	31950	-43.13	20231019	16110	12.79	20231006	3.04	N	000440	500	31 억		4041	N	N	0	N	00	N
86	20240105	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18140	-2660	5	-12.79	10069779400	551587	13.49	18190	18800	18120	27000	14600	20800	18254.45	0.06	0	264	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1130	226.75	1.66	12	8.86	80.00	10933.00	31950	20231019	-43.22	16110	20231006	12.60	21600	-16.02	20240104	17020	6.58	20240103	31950	-43.22	20231019	16110	12.60	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
87	20240105	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18130	-2670	5	-12.84	9750953150	534008	13.06	18190	18800	18120	27000	14600	20800	18258.10	0.06	0	687	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1129	226.62	1.66	12	8.58	80.00	10933.00	31950	20231019	-43.26	16110	20231006	12.54	21600	-16.06	20240104	17020	6.52	20240103	31950	-43.26	20231019	16110	12.54	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
88	20240105	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18160	-2640	5	-12.69	9289836480	508613	12.44	18190	18800	18130	27000	14600	20800	18263.11	0.06	0	2784	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1131	227.00	1.66	12	8.17	80.00	10933.00	31950	20231019	-43.16	16110	20231006	12.73	21600	-15.93	20240104	17020	6.70	20240103	31950	-43.16	20231019	16110	12.73	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
89	20240105	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18150	-2650	5	-12.74	8953278580	490081	11.99	18190	18800	18150	27000	14600	20800	18266.98	0.06	0	3237	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1130	226.88	1.66	12	7.87	80.00	10933.00	31950	20231019	-43.19	16110	20231006	12.66	21600	-15.97	20240104	17020	6.64	20240103	31950	-43.19	20231019	16110	12.66	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
90	20240105	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	18240	-2560	5	-12.31	8344285000	456611	11.17	18190	18800	18160	27000	14600	20800	18272.24	0.06	0	7633	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1136	228.00	1.67	12	7.33	80.00	10933.00	31950	20231019	-42.91	16110	20231006	13.22	21600	-15.56	20240104	17020	7.17	20240103	31950	-42.91	20231019	16110	13.22	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
91	20240105	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18210	-2590	5	-12.45	7789878990	426122	10.42	18190	18800	18160	27000	14600	20800	18278.58	0.06	0	7244	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1134	227.62	1.67	12	6.84	80.00	10933.00	31950	20231019	-43.00	16110	20231006	13.04	21600	-15.69	20240104	17020	6.99	20240103	31950	-43.00	20231019	16110	13.04	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
92	20240105	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18210	-2590	5	-12.45	6561732150	358724	8.77	18190	18800	18160	27000	14600	20800	18289.16	0.06	0	5081	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	10	1	6227130	1134	227.62	1.67	12	5.76	80.00	10933.00	31950	20231019	-43.00	16110	20231006	13.04	21600	-15.69	20240104	17020	6.99	20240103	31950	-43.00	20231019	16110	13.04	20231006	3.02	N	000440	500	31 억		3777	N	N	0	N	00	N
93	20240105	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	0	3	0.00	8049600	387	0.01	0	0	0	27000	14600	20800	0.00	0.06	0	0	23433	22116	20283	18966	17133	22775	19625	31	6200	500	12480	50	1	6227130	1295	260.00	1.90	12	0.01	80.00	10933.00	31950	20231019	-34.90	16110	20231006	29.11	21600	-3.70	20240104	17020	22.21	20240103	31950	-34.90	20231019	16110	29.11	20231006	3.02	N	000440	500	31 억		3777	Y	N	0	N	00	N
94	20240104	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20800	3610	2	21.00	82015006750	4054342	10804.09	18590	21600	18450	22300	12040	17190	20228.25	0.36	0	-19028	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	50	1	6227130	1295	260.00	1.90	12	65.11	80.00	10933.00	31950	20231019	-34.90	16110	20231006	29.11	21600	-3.70	20240104	17020	22.21	20240103	31950	-34.90	20231019	16110	29.11	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
95	20240104	150107	57	100.00	KOSDAQ		유통	N	N	N	N		N	21450	4260	2	24.78	76502274450	3794269	10111.04	18590	21600	18450	22300	12040	17190	20162.59	0.36	0	-8986	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	50	1	6227130	1336	268.12	1.96	12	60.93	80.00	10933.00	31950	20231019	-32.86	16110	20231006	33.15	21600	-0.69	20240104	17020	26.03	20240103	31950	-32.86	20231019	16110	33.15	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
96	20240104	140107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19990	2800	2	16.29	67885024260	3382341	9013.33	18590	21300	18450	22300	12040	17190	20070.43	0.36	0	-15683	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	10	1	6227130	1245	249.88	1.83	12	54.32	80.00	10933.00	31950	20231019	-37.43	16110	20231006	24.08	21300	-6.15	20240104	17020	17.45	20240103	31950	-37.43	20231019	16110	24.08	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
97	20240104	130107	57	100.00	KOSDAQ		유통	N	N	N	N		N	20400	3210	2	18.67	63777472340	3181184	8477.28	18590	21300	18450	22300	12040	17190	20048.34	0.36	0	-17958	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	50	1	6227130	1270	255.00	1.87	12	51.09	80.00	10933.00	31950	20231019	-36.15	16110	20231006	26.63	21300	-4.23	20240104	17020	19.86	20240103	31950	-36.15	20231019	16110	26.63	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
98	20240104	120106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20600	3410	2	19.84	60854775090	3039501	8099.72	18590	21300	18450	22300	12040	17190	20021.30	0.36	0	-20633	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	50	1	6227130	1283	257.50	1.88	12	48.81	80.00	10933.00	31950	20231019	-35.52	16110	20231006	27.87	21300	-3.29	20240104	17020	21.03	20240103	31950	-35.52	20231019	16110	27.87	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
99	20240104	110106	57	100.00	KOSDAQ		유통	N	N	N	N		N	20700	3510	2	20.42	52673645540	2648151	7056.84	18590	21250	18450	22300	12040	17190	19890.73	0.36	0	-15309	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	50	1	6227130	1289	258.75	1.89	12	42.53	80.00	10933.00	31950	20231019	-35.21	16110	20231006	28.49	21250	-2.59	20240104	17020	21.62	20240103	31950	-35.21	20231019	16110	28.49	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
100	20240104	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	18800	1610	2	9.37	21694175940	1114179	2969.09	18590	20300	18450	22300	12040	17190	19471.00	0.36	0	-19630	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	10	1	6227130	1171	235.00	1.72	12	17.89	80.00	10933.00	31950	20231019	-41.16	16110	20231006	16.70	20300	-7.39	20240104	17020	10.46	20240103	31950	-41.16	20231019	16110	16.70	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
101	20240104	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	19860	2670	2	15.53	3834854680	200287	533.73	18590	20000	18580	22300	12040	17190	19146.80	0.36	0	-1886	17423	17306	17163	17046	16903	17365	17105	31	5110	500	10310	10	1	6227130	1237	248.25	1.82	12	3.22	80.00	10933.00	31950	20231019	-37.84	16110	20231006	23.28	20000	-0.70	20240104	17020	16.69	20240103	31950	-37.84	20231019	16110	23.28	20231006	2.90	N	000440	500	31 억		22502	N	N	0	N	00	N
102	20240103	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17190	-140	5	-0.81	639949280	37320	96.60	17160	17280	17020	22500	12140	17330	17147.62	0.47	0	-6617	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1070	214.88	1.57	12	0.60	80.00	10933.00	31950	20231019	-46.20	16110	20231006	6.70	17540	-2.00	20240102	17020	1.00	20240103	31950	-46.20	20231019	16110	6.70	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
103	20240103	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17090	-240	5	-1.38	551075060	32122	83.15	17160	17280	17090	22500	12140	17330	17155.69	0.47	0	-5028	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1064	213.62	1.56	12	0.52	80.00	10933.00	31950	20231019	-46.51	16110	20231006	6.08	17540	-2.57	20240102	17090	0.00	20240103	31950	-46.51	20231019	16110	6.08	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
104	20240103	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17140	-190	5	-1.10	400450130	23324	60.37	17160	17280	17140	22500	12140	17330	17169.02	0.47	0	-2297	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1067	214.25	1.57	12	0.37	80.00	10933.00	31950	20231019	-46.35	16110	20231006	6.39	17540	-2.28	20240102	17140	0.00	20240103	31950	-46.35	20231019	16110	6.39	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
105	20240103	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17190	-140	5	-0.81	320383730	18656	48.29	17160	17280	17140	22500	12140	17330	17173.23	0.47	0	-1444	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1070	214.88	1.57	12	0.30	80.00	10933.00	31950	20231019	-46.20	16110	20231006	6.70	17540	-2.00	20240102	17140	0.29	20240103	31950	-46.20	20231019	16110	6.70	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
106	20240103	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-130	5	-0.75	244128810	14216	36.80	17160	17280	17140	22500	12140	17330	17172.82	0.47	0	-313	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1071	215.00	1.57	12	0.23	80.00	10933.00	31950	20231019	-46.17	16110	20231006	6.77	17540	-1.94	20240102	17140	0.35	20240103	31950	-46.17	20231019	16110	6.77	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
107	20240103	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17200	-130	5	-0.75	205098050	11943	30.91	17160	17280	17140	22500	12140	17330	17173.08	0.47	0	-522	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1071	215.00	1.57	12	0.19	80.00	10933.00	31950	20231019	-46.17	16110	20231006	6.77	17540	-1.94	20240102	17140	0.35	20240103	31950	-46.17	20231019	16110	6.77	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
108	20240103	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17220	-110	5	-0.63	178466080	10392	26.90	17160	17280	17140	22500	12140	17330	17173.41	0.47	0	-420	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1072	215.25	1.58	12	0.17	80.00	10933.00	31950	20231019	-46.10	16110	20231006	6.89	17540	-1.82	20240102	17140	0.47	20240103	31950	-46.10	20231019	16110	6.89	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
109	20240103	090107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17170	-160	5	-0.92	10181120	593	1.53	17160	17280	17160	22500	12140	17330	17168.84	0.47	0	-157	17690	17510	17360	17180	17030	17435	17105	31	5170	500	10390	10	1	6227130	1069	214.62	1.57	12	0.01	80.00	10933.00	31950	20231019	-46.26	16110	20231006	6.58	17540	-2.11	20240102	17160	0.06	20240103	31950	-46.26	20231019	16110	6.58	20231006	2.93	N	000440	500	31 억		29118	N	N	0	N	00	N
110	20240102	160106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17330	-270	5	-1.53	651954230	37658	66.91	17470	17540	17210	22850	12320	17600	17310.78	0.54	0	-4277	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1079	216.62	1.59	12	0.60	80.00	10933.00	31950	20231019	-45.76	16110	20231006	7.57	17540	-1.20	20240102	17210	0.70	20240102	31950	-45.76	20231019	16110	7.57	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
111	20240102	150106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17290	-310	5	-1.76	608738040	35160	62.47	17470	17540	17210	22850	12320	17600	17311.55	0.54	0	-4590	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1077	216.12	1.58	12	0.56	80.00	10933.00	31950	20231019	-45.88	16110	20231006	7.32	17540	-1.43	20240102	17210	0.46	20240102	31950	-45.88	20231019	16110	7.32	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
112	20240102	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17260	-340	5	-1.93	518096370	29917	53.16	17470	17540	17210	22850	12320	17600	17315.68	0.54	0	-4436	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1075	215.75	1.58	12	0.48	80.00	10933.00	31950	20231019	-45.98	16110	20231006	7.14	17540	-1.60	20240102	17210	0.29	20240102	31950	-45.98	20231019	16110	7.14	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
113	20240102	130106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17320	-280	5	-1.59	475872490	27471	48.81	17470	17540	17210	22850	12320	17600	17320.46	0.54	0	-3911	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1079	216.50	1.58	12	0.44	80.00	10933.00	31950	20231019	-45.79	16110	20231006	7.51	17540	-1.25	20240102	17210	0.64	20240102	31950	-45.79	20231019	16110	7.51	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
114	20240102	120107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17340	-260	5	-1.48	341410560	19677	34.96	17470	17540	17210	22850	12320	17600	17347.90	0.54	0	-3133	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1080	216.75	1.59	12	0.32	80.00	10933.00	31950	20231019	-45.73	16110	20231006	7.64	17540	-1.14	20240102	17210	0.76	20240102	31950	-45.73	20231019	16110	7.64	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
115	20240102	110107	57	100.00	KOSDAQ		유통	N	N	N	N		N	17260	-340	5	-1.93	271566280	15636	27.78	17470	17540	17260	22850	12320	17600	17364.67	0.54	0	-5206	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1075	215.75	1.58	12	0.25	80.00	10933.00	31950	20231019	-45.98	16110	20231006	7.14	17540	-1.60	20240102	17260	0.00	20240102	31950	-45.98	20231019	16110	7.14	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
116	20240102	100106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17460	-140	5	-0.80	17930960	1025	1.82	17470	17540	17460	22850	12320	17600	17464.21	0.54	0	-273	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1087	218.25	1.60	12	0.02	80.00	10933.00	31950	20231019	-45.35	16110	20231006	8.38	17540	-0.46	20240102	17460	0.00	20240102	31950	-45.35	20231019	16110	8.38	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N
117	20240102	090106	57	100.00	KOSDAQ		유통	N	N	N	N		N	17600	0	3	0.00	0	0	0.00	0	0	0	22850	12320	17600	0.00	0.54	0	0	18040	17820	17560	17340	17080	17930	17450	31	5250	500	10560	10	1	6227130	1096	220.00	1.61	12	0.00	80.00	10933.00	31950	20231019	-44.91	16110	20231006	9.25	0	0.00	0	0	0.00	0	31950	-44.91	20231019	16110	9.25	20231006	2.96	N	000440	500	31 억		33383	N	N	0	N	00	N