KissMeData/064800/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	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	42	2	3.24	235562891	179221	54.68	1317	1345	1282	1686	908	1297	1314.37	2.40	0	39681	1343	1319	1298	1274	1253	1309	1264	84	389	100	900	1	1	83747117	1121	-5.80	0.66	12	0.21	-231.00	2023.00	1648	20230209	-18.75	920	20231023	45.54	1470	-8.91	20240116	1269	5.52	20240119	1648	-18.75	20230209	920	45.54	20231023	4.46	N	064800	100	83 억		2007790	N	N	0	N	00	N
3	20240123	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	28	2	2.16	172683806	132167	40.33	1317	1325	1282	1686	908	1297	1306.56	2.40	0	34632	1343	1319	1298	1274	1253	1309	1264	84	389	100	900	1	1	83747117	1110	-5.74	0.65	12	0.16	-231.00	2023.00	1648	20230209	-19.60	920	20231023	44.02	1470	-9.86	20240116	1269	4.41	20240119	1648	-19.60	20230209	920	44.02	20231023	4.46	N	064800	100	83 억		2007790	N	N	0	N	00	N
4	20240123	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	15	2	1.16	101534605	78011	23.80	1317	1317	1282	1686	908	1297	1301.54	2.40	0	-5837	1343	1319	1298	1274	1253	1309	1264	84	389	100	900	1	1	83747117	1099	-5.68	0.65	12	0.09	-231.00	2023.00	1648	20230209	-20.39	920	20231023	42.61	1470	-10.75	20240116	1269	3.39	20240119	1648	-20.39	20230209	920	42.61	20231023	4.46	N	064800	100	83 억		2007790	N	N	0	N	00	N
5	20240123	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-4	5	-0.31	524642	405	0.12	1317	1317	1293	1686	908	1297	1295.41	2.40	0	-52	1343	1319	1298	1274	1253	1309	1264	84	389	100	900	1	1	83747117	1083	-5.60	0.64	12	0.00	-231.00	2023.00	1648	20230209	-21.54	920	20231023	40.54	1470	-12.04	20240116	1269	1.89	20240119	1648	-21.54	20230209	920	40.54	20231023	4.46	N	064800	100	83 억		2007790	N	N	0	N	00	N
6	20240119	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-15	5	-1.14	937395482	719126	109.13	1326	1360	1269	1706	920	1313	1303.52	2.33	0	38938	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1087	-5.62	0.64	12	0.86	-231.00	2023.00	1648	20230209	-21.24	920	20231023	41.09	1470	-11.70	20240116	1269	2.29	20240119	1648	-21.24	20230209	920	41.09	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
7	20240119	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-12	5	-0.91	896572854	687587	104.34	1326	1360	1269	1706	920	1313	1303.94	2.33	0	35717	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1090	-5.63	0.64	12	0.82	-231.00	2023.00	1648	20230209	-21.06	920	20231023	41.41	1470	-11.50	20240116	1269	2.52	20240119	1648	-21.06	20230209	920	41.41	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
8	20240119	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-35	5	-2.67	821976818	629909	95.59	1326	1360	1269	1706	920	1313	1304.91	2.33	0	42643	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1070	-5.53	0.63	12	0.75	-231.00	2023.00	1648	20230209	-22.45	920	20231023	38.91	1470	-13.06	20240116	1269	0.71	20240119	1648	-22.45	20230209	920	38.91	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
9	20240119	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-20	5	-1.52	795641684	609377	92.47	1326	1360	1269	1706	920	1313	1305.66	2.33	0	57407	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1083	-5.60	0.64	12	0.73	-231.00	2023.00	1648	20230209	-21.54	920	20231023	40.54	1470	-12.04	20240116	1269	1.89	20240119	1648	-21.54	20230209	920	40.54	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
10	20240119	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-11	5	-0.84	521598977	395258	59.98	1326	1360	1296	1706	920	1313	1319.64	2.33	0	34472	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1090	-5.64	0.64	12	0.47	-231.00	2023.00	1648	20230209	-21.00	920	20231023	41.52	1470	-11.43	20240116	1280	1.72	20240102	1648	-21.00	20230209	920	41.52	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
11	20240119	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-3	5	-0.23	336456556	252845	38.37	1326	1360	1300	1706	920	1313	1330.68	2.33	0	33922	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1097	-5.67	0.65	12	0.30	-231.00	2023.00	1648	20230209	-20.51	920	20231023	42.39	1470	-10.88	20240116	1280	2.34	20240102	1648	-20.51	20230209	920	42.39	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
12	20240119	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	8	2	0.61	187196325	139462	21.16	1326	1360	1315	1706	920	1313	1342.27	2.33	0	71402	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1106	-5.72	0.65	12	0.17	-231.00	2023.00	1648	20230209	-19.84	920	20231023	43.59	1470	-10.14	20240116	1280	3.20	20240102	1648	-19.84	20230209	920	43.59	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
13	20240119	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	31	2	2.36	14997639	11215	1.70	1326	1345	1326	1706	920	1313	1337.28	2.33	0	5160	1438	1375	1344	1281	1250	1360	1266	84	393	100	910	1	1	83747117	1126	-5.82	0.66	12	0.01	-231.00	2023.00	1648	20230209	-18.45	920	20231023	46.09	1470	-8.57	20240116	1280	5.00	20240102	1648	-18.45	20230209	920	46.09	20231023	4.61	N	064800	100	83 억		1950550	N	N	0	N	00	N
14	20240118	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-94	5	-6.68	860040426	636116	139.02	1407	1407	1313	1829	985	1407	1352.21	2.42	0	-76415	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1100	-5.68	0.65	12	0.76	-231.00	2023.00	1648	20230209	-20.33	920	20231023	42.72	1470	-10.68	20240116	1280	2.58	20240102	1648	-20.33	20230209	920	42.72	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
15	20240118	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-64	5	-4.55	745310182	549042	119.99	1407	1407	1316	1829	985	1407	1357.47	2.42	0	-69156	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1125	-5.81	0.66	12	0.66	-231.00	2023.00	1648	20230209	-18.51	920	20231023	45.98	1470	-8.64	20240116	1280	4.92	20240102	1648	-18.51	20230209	920	45.98	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
16	20240118	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-58	5	-4.12	578742263	423847	92.63	1407	1407	1345	1829	985	1407	1365.45	2.42	0	-49520	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1130	-5.84	0.67	12	0.51	-231.00	2023.00	1648	20230209	-18.14	920	20231023	46.63	1470	-8.23	20240116	1280	5.39	20240102	1648	-18.14	20230209	920	46.63	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
17	20240118	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-44	5	-3.13	443131337	323751	70.76	1407	1407	1354	1829	985	1407	1368.74	2.42	0	-696	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1141	-5.90	0.67	12	0.39	-231.00	2023.00	1648	20230209	-17.29	920	20231023	48.15	1470	-7.28	20240116	1280	6.48	20240102	1648	-17.29	20230209	920	48.15	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
18	20240118	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-44	5	-3.13	392810704	286698	62.66	1407	1407	1354	1829	985	1407	1370.12	2.42	0	5707	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1141	-5.90	0.67	12	0.34	-231.00	2023.00	1648	20230209	-17.29	920	20231023	48.15	1470	-7.28	20240116	1280	6.48	20240102	1648	-17.29	20230209	920	48.15	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
19	20240118	110603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-47	5	-3.34	352526239	257025	56.17	1407	1407	1354	1829	985	1407	1371.56	2.42	0	804	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1139	-5.89	0.67	12	0.31	-231.00	2023.00	1648	20230209	-17.48	920	20231023	47.83	1470	-7.48	20240116	1280	6.25	20240102	1648	-17.48	20230209	920	47.83	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
20	20240118	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-35	5	-2.49	229907732	167399	36.59	1407	1407	1354	1829	985	1407	1373.41	2.42	0	3982	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1149	-5.94	0.68	12	0.20	-231.00	2023.00	1648	20230209	-16.75	920	20231023	49.13	1470	-6.67	20240116	1280	7.19	20240102	1648	-16.75	20230209	920	49.13	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
21	20240118	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-23	5	-1.63	22649235	16327	3.57	1407	1407	1384	1829	985	1407	1387.23	2.42	0	2020	1489	1447	1416	1374	1343	1432	1359	84	422	100	980	1	1	83747117	1159	-5.99	0.68	12	0.02	-231.00	2023.00	1648	20230209	-16.02	920	20231023	50.43	1470	-5.85	20240116	1280	8.12	20240102	1648	-16.02	20230209	920	50.43	20231023	4.57	N	064800	100	83 억		2026965	N	N	0	N	00	N
22	20240117	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-40	5	-2.76	645835663	456041	40.16	1448	1458	1385	1881	1013	1447	1416.18	2.51	0	-74873	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1178	-6.09	0.70	12	0.54	-231.00	2023.00	1648	20230209	-14.62	920	20231023	52.93	1470	-4.29	20240116	1280	9.92	20240102	1648	-14.62	20230209	920	52.93	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
23	20240117	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-47	5	-3.25	624734669	440951	38.83	1448	1458	1385	1881	1013	1447	1416.79	2.51	0	-79255	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1172	-6.06	0.69	12	0.53	-231.00	2023.00	1648	20230209	-15.05	920	20231023	52.17	1470	-4.76	20240116	1280	9.38	20240102	1648	-15.05	20230209	920	52.17	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
24	20240117	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	-34	5	-2.35	546200125	384790	33.88	1448	1458	1385	1881	1013	1447	1419.48	2.51	0	-54401	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1183	-6.12	0.70	12	0.46	-231.00	2023.00	1648	20230209	-14.26	920	20231023	53.59	1470	-3.88	20240116	1280	10.39	20240102	1648	-14.26	20230209	920	53.59	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
25	20240117	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-41	5	-2.83	433607233	304372	26.80	1448	1458	1406	1881	1013	1447	1424.60	2.51	0	-50259	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1177	-6.09	0.70	12	0.36	-231.00	2023.00	1648	20230209	-14.68	920	20231023	52.83	1470	-4.35	20240116	1280	9.84	20240102	1648	-14.68	20230209	920	52.83	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
26	20240117	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-26	5	-1.80	292705649	204798	18.03	1448	1458	1418	1881	1013	1447	1429.24	2.51	0	-41494	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1190	-6.15	0.70	12	0.24	-231.00	2023.00	1648	20230209	-13.77	920	20231023	54.46	1470	-3.33	20240116	1280	11.02	20240102	1648	-13.77	20230209	920	54.46	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
27	20240117	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-22	5	-1.52	216989802	151568	13.35	1448	1458	1418	1881	1013	1447	1431.63	2.51	0	-42903	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1193	-6.17	0.70	12	0.18	-231.00	2023.00	1648	20230209	-13.53	920	20231023	54.89	1470	-3.06	20240116	1280	11.33	20240102	1648	-13.53	20230209	920	54.89	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
28	20240117	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-9	5	-0.62	173400786	121077	10.66	1448	1458	1418	1881	1013	1447	1432.15	2.51	0	-41587	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1204	-6.23	0.71	12	0.14	-231.00	2023.00	1648	20230209	-12.74	920	20231023	56.30	1470	-2.18	20240116	1280	12.34	20240102	1648	-12.74	20230209	920	56.30	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
29	20240117	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	4	2	0.28	26447149	18262	1.61	1448	1458	1436	1881	1013	1447	1448.21	2.51	0	-14588	1512	1479	1437	1404	1362	1496	1421	84	434	100	1010	1	1	83747117	1215	-6.28	0.72	12	0.02	-231.00	2023.00	1648	20230209	-11.95	920	20231023	57.72	1470	-1.29	20240116	1280	13.36	20240102	1648	-11.95	20230209	920	57.72	20231023	4.63	N	064800	100	83 억		2101352	N	N	0	N	00	N
30	20240116	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	37	2	2.62	1645537906	1134432	108.19	1395	1470	1395	1833	987	1410	1450.54	2.40	0	91130	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1212	-6.26	0.72	12	1.35	-231.00	2023.00	1648	20230209	-12.20	920	20231023	57.28	1470	-1.56	20240116	1280	13.05	20240102	1648	-12.20	20230209	920	57.28	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
31	20240116	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	36	2	2.55	1620127747	1116768	106.51	1395	1470	1395	1833	987	1410	1450.73	2.40	0	93190	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1211	-6.26	0.71	12	1.33	-231.00	2023.00	1648	20230209	-12.26	920	20231023	57.17	1470	-1.63	20240116	1280	12.97	20240102	1648	-12.26	20230209	920	57.17	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
32	20240116	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	48	2	3.40	1509886290	1040676	99.25	1395	1470	1395	1833	987	1410	1450.87	2.40	0	115159	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1221	-6.31	0.72	12	1.24	-231.00	2023.00	1648	20230209	-11.53	920	20231023	58.48	1470	-0.82	20240116	1280	13.91	20240102	1648	-11.53	20230209	920	58.48	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
33	20240116	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	43	2	3.05	1432802930	987720	94.20	1395	1470	1395	1833	987	1410	1450.62	2.40	0	119593	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1217	-6.29	0.72	12	1.18	-231.00	2023.00	1648	20230209	-11.83	920	20231023	57.93	1470	-1.16	20240116	1280	13.52	20240102	1648	-11.83	20230209	920	57.93	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
34	20240116	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	44	2	3.12	1322757109	911458	86.93	1395	1470	1395	1833	987	1410	1451.25	2.40	0	136971	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1218	-6.29	0.72	12	1.09	-231.00	2023.00	1648	20230209	-11.77	920	20231023	58.04	1470	-1.09	20240116	1280	13.59	20240102	1648	-11.77	20230209	920	58.04	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
35	20240116	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	34	2	2.41	1279192142	881221	84.04	1395	1470	1395	1833	987	1410	1451.61	2.40	0	144011	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1209	-6.25	0.71	12	1.05	-231.00	2023.00	1648	20230209	-12.38	920	20231023	56.96	1470	-1.77	20240116	1280	12.81	20240102	1648	-12.38	20230209	920	56.96	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
36	20240116	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	45	2	3.19	940182843	648085	61.81	1395	1468	1395	1833	987	1410	1450.71	2.40	0	134087	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1219	-6.30	0.72	12	0.77	-231.00	2023.00	1648	20230209	-11.71	920	20231023	58.15	1468	-0.89	20240116	1280	13.67	20240102	1648	-11.71	20230209	920	58.15	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
37	20240116	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	25	2	1.77	118299267	82957	7.91	1395	1441	1395	1833	987	1410	1426.03	2.40	0	44981	1440	1424	1402	1386	1364	1433	1395	84	423	100	980	1	1	83747117	1202	-6.21	0.71	12	0.10	-231.00	2023.00	1648	20230209	-12.92	920	20231023	55.98	1441	-0.42	20240116	1280	12.11	20240102	1648	-12.92	20230209	920	55.98	20231023	4.59	N	064800	100	83 억		2010397	N	N	0	N	00	N
38	20240115	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	15	2	1.08	1467578260	1045244	286.81	1389	1418	1380	1813	977	1395	1404.05	2.24	0	138307	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1181	-6.10	0.70	12	1.25	-231.00	2023.00	1648	20230209	-14.44	920	20231023	53.26	1425	-1.05	20240104	1280	10.16	20240102	1648	-14.44	20230209	920	53.26	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
39	20240115	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	12	2	0.86	1417961988	1010023	277.15	1389	1418	1380	1813	977	1395	1403.89	2.24	0	143308	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1178	-6.09	0.70	12	1.21	-231.00	2023.00	1648	20230209	-14.62	920	20231023	52.93	1425	-1.26	20240104	1280	9.92	20240102	1648	-14.62	20230209	920	52.93	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
40	20240115	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-12	5	-0.86	1348352740	959935	263.41	1389	1418	1382	1813	977	1395	1404.63	2.24	0	149011	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1158	-5.99	0.68	12	1.15	-231.00	2023.00	1648	20230209	-16.08	920	20231023	50.33	1425	-2.95	20240104	1280	8.05	20240102	1648	-16.08	20230209	920	50.33	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
41	20240115	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	15	2	1.08	1101321387	782846	214.81	1389	1418	1387	1813	977	1395	1406.82	2.24	0	203274	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1181	-6.10	0.70	12	0.93	-231.00	2023.00	1648	20230209	-14.44	920	20231023	53.26	1425	-1.05	20240104	1280	10.16	20240102	1648	-14.44	20230209	920	53.26	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
42	20240115	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	20	2	1.43	900902383	640479	175.75	1389	1418	1387	1813	977	1395	1406.61	2.24	0	202229	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1185	-6.13	0.70	12	0.76	-231.00	2023.00	1648	20230209	-14.14	920	20231023	53.80	1425	-0.70	20240104	1280	10.55	20240102	1648	-14.14	20230209	920	53.80	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
43	20240115	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	16	2	1.15	777979632	553324	151.83	1389	1418	1387	1813	977	1395	1406.01	2.24	0	181946	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1182	-6.11	0.70	12	0.66	-231.00	2023.00	1648	20230209	-14.38	920	20231023	53.37	1425	-0.98	20240104	1280	10.23	20240102	1648	-14.38	20230209	920	53.37	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
44	20240115	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	14	2	1.00	702482807	499806	137.15	1389	1418	1387	1813	977	1395	1405.51	2.24	0	170815	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1180	-6.10	0.70	12	0.60	-231.00	2023.00	1648	20230209	-14.50	920	20231023	53.15	1425	-1.12	20240104	1280	10.08	20240102	1648	-14.50	20230209	920	53.15	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
45	20240115	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	9	2	0.65	240593868	172222	47.26	1389	1406	1387	1813	977	1395	1397.00	2.24	0	84794	1422	1408	1381	1367	1340	1415	1374	84	418	100	970	1	1	83747117	1176	-6.08	0.69	12	0.21	-231.00	2023.00	1648	20230209	-14.81	920	20231023	52.61	1425	-1.47	20240104	1280	9.69	20240102	1648	-14.81	20230209	920	52.61	20231023	4.67	N	064800	100	83 억		1878490	N	N	0	N	00	N
46	20240112	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	4	2	0.29	505749026	364323	122.83	1389	1395	1354	1808	974	1391	1388.19	2.18	0	52256	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1168	-6.04	0.69	12	0.44	-231.00	2023.00	1648	20230209	-15.35	920	20231023	51.63	1425	-2.11	20240104	1280	8.98	20240102	1648	-15.35	20230209	920	51.63	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
47	20240112	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	0	3	0.00	446421978	321752	108.48	1389	1395	1354	1808	974	1391	1387.47	2.18	0	41640	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1165	-6.02	0.69	12	0.38	-231.00	2023.00	1648	20230209	-15.59	920	20231023	51.20	1425	-2.39	20240104	1280	8.67	20240102	1648	-15.59	20230209	920	51.20	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
48	20240112	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	0	3	0.00	381210531	274910	92.69	1389	1395	1354	1808	974	1391	1386.67	2.18	0	33176	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1165	-6.02	0.69	12	0.33	-231.00	2023.00	1648	20230209	-15.59	920	20231023	51.20	1425	-2.39	20240104	1280	8.67	20240102	1648	-15.59	20230209	920	51.20	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
49	20240112	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-9	5	-0.65	308839314	222900	75.15	1389	1395	1354	1808	974	1391	1385.55	2.18	0	34590	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1157	-5.98	0.68	12	0.27	-231.00	2023.00	1648	20230209	-16.14	920	20231023	50.22	1425	-3.02	20240104	1280	7.97	20240102	1648	-16.14	20230209	920	50.22	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
50	20240112	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-9	5	-0.65	290164976	209429	70.61	1389	1395	1354	1808	974	1391	1385.51	2.18	0	41431	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1157	-5.98	0.68	12	0.25	-231.00	2023.00	1648	20230209	-16.14	920	20231023	50.22	1425	-3.02	20240104	1280	7.97	20240102	1648	-16.14	20230209	920	50.22	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
51	20240112	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-11	5	-0.79	284252431	205155	69.17	1389	1395	1354	1808	974	1391	1385.55	2.18	0	43508	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1156	-5.97	0.68	12	0.24	-231.00	2023.00	1648	20230209	-16.26	920	20231023	50.00	1425	-3.16	20240104	1280	7.81	20240102	1648	-16.26	20230209	920	50.00	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
52	20240112	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-21	5	-1.51	79351396	57401	19.35	1389	1389	1354	1808	974	1391	1382.40	2.18	0	-18101	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1147	-5.93	0.68	12	0.07	-231.00	2023.00	1648	20230209	-16.87	920	20231023	48.91	1425	-3.86	20240104	1280	7.03	20240102	1648	-16.87	20230209	920	48.91	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
53	20240112	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-12	5	-0.86	48007586	34599	11.66	1389	1389	1378	1808	974	1391	1387.54	2.18	0	-8161	1418	1404	1377	1363	1336	1411	1370	84	417	100	970	1	1	83747117	1155	-5.97	0.68	12	0.04	-231.00	2023.00	1648	20230209	-16.32	920	20231023	49.89	1425	-3.23	20240104	1280	7.73	20240102	1648	-16.32	20230209	920	49.89	20231023	4.68	N	064800	100	83 억		1826234	N	N	0	N	00	N
54	20240111	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	34	2	2.51	407751803	296404	83.55	1350	1391	1350	1764	950	1357	1375.66	2.21	0	-21034	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1165	-6.02	0.69	12	0.35	-231.00	2023.00	1648	20230209	-15.59	920	20231023	51.20	1425	-2.39	20240104	1280	8.67	20240102	1648	-15.59	20230209	920	51.20	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
55	20240111	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	32	2	2.36	350928469	255491	72.02	1350	1391	1350	1764	950	1357	1373.55	2.21	0	-14543	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1163	-6.01	0.69	12	0.31	-231.00	2023.00	1648	20230209	-15.72	920	20231023	50.98	1425	-2.53	20240104	1280	8.52	20240102	1648	-15.72	20230209	920	50.98	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
56	20240111	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	32	2	2.36	278586611	203383	57.33	1350	1391	1350	1764	950	1357	1369.76	2.21	0	12321	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1163	-6.01	0.69	12	0.24	-231.00	2023.00	1648	20230209	-15.72	920	20231023	50.98	1425	-2.53	20240104	1280	8.52	20240102	1648	-15.72	20230209	920	50.98	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
57	20240111	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	23	2	1.69	172805464	126983	35.80	1350	1380	1350	1764	950	1357	1360.86	2.21	0	23058	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1156	-5.97	0.68	12	0.15	-231.00	2023.00	1648	20230209	-16.26	920	20231023	50.00	1425	-3.16	20240104	1280	7.81	20240102	1648	-16.26	20230209	920	50.00	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
58	20240111	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	17	2	1.25	139549619	102768	28.97	1350	1374	1350	1764	950	1357	1357.91	2.21	0	18493	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1151	-5.95	0.68	12	0.12	-231.00	2023.00	1648	20230209	-16.63	920	20231023	49.35	1425	-3.58	20240104	1280	7.34	20240102	1648	-16.63	20230209	920	49.35	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
59	20240111	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-3	5	-0.22	111753717	82319	23.20	1350	1373	1350	1764	950	1357	1357.57	2.21	0	7675	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1134	-5.86	0.67	12	0.10	-231.00	2023.00	1648	20230209	-17.84	920	20231023	47.17	1425	-4.98	20240104	1280	5.78	20240102	1648	-17.84	20230209	920	47.17	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
60	20240111	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	3	2	0.22	24432200	18047	5.09	1350	1373	1350	1764	950	1357	1353.81	2.21	0	-59	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1139	-5.89	0.67	12	0.02	-231.00	2023.00	1648	20230209	-17.48	920	20231023	47.83	1425	-4.56	20240104	1280	6.25	20240102	1648	-17.48	20230209	920	47.83	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
61	20240111	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	0	3	0.00	684593	505	0.14	1350	1357	1350	1764	950	1357	1355.63	2.21	0	-1	1418	1387	1367	1336	1316	1377	1326	84	407	100	940	1	1	83747117	1136	-5.87	0.67	12	0.00	-231.00	2023.00	1648	20230209	-17.66	920	20231023	47.50	1425	-4.77	20240104	1280	6.02	20240102	1648	-17.66	20230209	920	47.50	20231023	4.75	N	064800	100	83 억		1848430	N	N	0	N	00	N
62	20240110	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-48	5	-3.42	484996761	354699	51.98	1398	1398	1347	1826	984	1405	1367.35	2.32	0	-102369	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1136	-5.87	0.67	12	0.42	-231.00	2023.00	1648	20230209	-17.66	920	20231023	47.50	1425	-4.77	20240104	1280	6.02	20240102	1648	-17.66	20230209	920	47.50	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
63	20240110	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-41	5	-2.92	467687627	341953	50.11	1398	1398	1347	1826	984	1405	1367.70	2.32	0	-99114	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1142	-5.90	0.67	12	0.41	-231.00	2023.00	1648	20230209	-17.23	920	20231023	48.26	1425	-4.28	20240104	1280	6.56	20240102	1648	-17.23	20230209	920	48.26	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
64	20240110	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-43	5	-3.06	318646934	231932	33.99	1398	1398	1356	1826	984	1405	1373.88	2.32	0	-80402	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1141	-5.90	0.67	12	0.28	-231.00	2023.00	1648	20230209	-17.35	920	20231023	48.04	1425	-4.42	20240104	1280	6.41	20240102	1648	-17.35	20230209	920	48.04	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
65	20240110	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-23	5	-1.64	258932928	188386	27.61	1398	1398	1356	1826	984	1405	1374.48	2.32	0	-73386	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1157	-5.98	0.68	12	0.22	-231.00	2023.00	1648	20230209	-16.14	920	20231023	50.22	1425	-3.02	20240104	1280	7.97	20240102	1648	-16.14	20230209	920	50.22	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
66	20240110	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-38	5	-2.70	225339808	163892	24.02	1398	1398	1356	1826	984	1405	1374.93	2.32	0	-66032	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1145	-5.92	0.68	12	0.20	-231.00	2023.00	1648	20230209	-17.05	920	20231023	48.59	1425	-4.07	20240104	1280	6.80	20240102	1648	-17.05	20230209	920	48.59	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
67	20240110	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-42	5	-2.99	203161083	147609	21.63	1398	1398	1356	1826	984	1405	1376.35	2.32	0	-60959	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1141	-5.90	0.67	12	0.18	-231.00	2023.00	1648	20230209	-17.29	920	20231023	48.15	1425	-4.35	20240104	1280	6.48	20240102	1648	-17.29	20230209	920	48.15	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
68	20240110	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-26	5	-1.85	103569956	74932	10.98	1398	1398	1370	1826	984	1405	1382.19	2.32	0	-47637	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1155	-5.97	0.68	12	0.09	-231.00	2023.00	1648	20230209	-16.32	920	20231023	49.89	1425	-3.23	20240104	1280	7.73	20240102	1648	-16.32	20230209	920	49.89	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
69	20240110	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-9	5	-0.64	6843077	4917	0.72	1398	1398	1385	1826	984	1405	1391.72	2.32	0	-4602	1461	1432	1379	1350	1297	1447	1365	84	421	100	980	1	1	83747117	1169	-6.04	0.69	12	0.01	-231.00	2023.00	1648	20230209	-15.29	920	20231023	51.74	1425	-2.04	20240104	1280	9.06	20240102	1648	-15.29	20230209	920	51.74	20231023	4.80	N	064800	100	83 억		1946221	N	N	0	N	00	N
70	20240109	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	50	2	3.69	948367939	681770	187.99	1326	1408	1326	1761	949	1355	1391.04	2.11	0	178619	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1177	-6.08	0.69	12	0.81	-231.00	2023.00	1648	20230209	-14.75	920	20231023	52.72	1425	-1.40	20240104	1280	9.77	20240102	1648	-14.75	20230209	920	52.72	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
71	20240109	150550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	47	2	3.47	879148850	632443	174.39	1326	1408	1326	1761	949	1355	1390.08	2.11	0	168490	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1174	-6.07	0.69	12	0.76	-231.00	2023.00	1648	20230209	-14.93	920	20231023	52.39	1425	-1.61	20240104	1280	9.53	20240102	1648	-14.93	20230209	920	52.39	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
72	20240109	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	41	2	3.03	796107870	573283	158.08	1326	1408	1326	1761	949	1355	1388.68	2.11	0	155968	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1169	-6.04	0.69	12	0.68	-231.00	2023.00	1648	20230209	-15.29	920	20231023	51.74	1425	-2.04	20240104	1280	9.06	20240102	1648	-15.29	20230209	920	51.74	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
73	20240109	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	22	2	1.62	563595886	405748	111.88	1326	1408	1326	1761	949	1355	1389.03	2.11	0	134923	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1153	-5.96	0.68	12	0.48	-231.00	2023.00	1648	20230209	-16.44	920	20231023	49.67	1425	-3.37	20240104	1280	7.58	20240102	1648	-16.44	20230209	920	49.67	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
74	20240109	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	34	2	2.51	524987480	377741	104.16	1326	1408	1326	1761	949	1355	1389.81	2.11	0	149013	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1163	-6.01	0.69	12	0.45	-231.00	2023.00	1648	20230209	-15.72	920	20231023	50.98	1425	-2.53	20240104	1280	8.52	20240102	1648	-15.72	20230209	920	50.98	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
75	20240109	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	25	2	1.85	504887534	363194	100.15	1326	1408	1326	1761	949	1355	1390.13	2.11	0	149156	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1156	-5.97	0.68	12	0.43	-231.00	2023.00	1648	20230209	-16.26	920	20231023	50.00	1425	-3.16	20240104	1280	7.81	20240102	1648	-16.26	20230209	920	50.00	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
76	20240109	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	40	2	2.95	205119614	148827	41.04	1326	1395	1326	1761	949	1355	1378.24	2.11	0	59198	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1168	-6.04	0.69	12	0.18	-231.00	2023.00	1648	20230209	-15.35	920	20231023	51.63	1425	-2.11	20240104	1280	8.98	20240102	1648	-15.35	20230209	920	51.63	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
77	20240109	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-17	5	-1.25	1540223	1158	0.32	1326	1338	1326	1761	949	1355	1330.07	2.11	0	102	1405	1379	1338	1312	1271	1393	1326	84	406	100	940	1	1	83747117	1121	-5.79	0.66	12	0.00	-231.00	2023.00	1648	20230209	-18.81	920	20231023	45.43	1425	-6.11	20240104	1280	4.53	20240102	1648	-18.81	20230209	920	45.43	20231023	4.80	N	064800	100	83 억		1764828	N	N	0	N	00	N
78	20240108	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	34	2	2.57	475278298	360076	59.45	1321	1364	1297	1717	925	1321	1319.94	2.11	0	1556	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1135	-5.87	0.67	12	0.43	-231.00	2023.00	1648	20230209	-17.78	920	20231023	47.28	1425	-4.91	20240104	1280	5.86	20240102	1648	-17.78	20230209	920	47.28	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
79	20240108	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	19	2	1.44	438763345	333082	55.00	1321	1364	1297	1717	925	1321	1317.28	2.11	0	2782	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1122	-5.80	0.66	12	0.40	-231.00	2023.00	1648	20230209	-18.69	920	20231023	45.65	1425	-5.96	20240104	1280	4.69	20240102	1648	-18.69	20230209	920	45.65	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
80	20240108	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-2	5	-0.15	335696610	256205	42.30	1321	1328	1297	1717	925	1321	1310.27	2.11	0	2009	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1105	-5.71	0.65	12	0.31	-231.00	2023.00	1648	20230209	-19.96	920	20231023	43.37	1425	-7.44	20240104	1280	3.05	20240102	1648	-19.96	20230209	920	43.37	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
81	20240108	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-18	5	-1.36	298400997	227655	37.59	1321	1328	1297	1717	925	1321	1310.76	2.11	0	-15232	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1091	-5.64	0.64	12	0.27	-231.00	2023.00	1648	20230209	-20.93	920	20231023	41.63	1425	-8.56	20240104	1280	1.80	20240102	1648	-20.93	20230209	920	41.63	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
82	20240108	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-19	5	-1.44	226269361	172177	28.43	1321	1328	1300	1717	925	1321	1314.17	2.11	0	-26133	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1090	-5.64	0.64	12	0.21	-231.00	2023.00	1648	20230209	-21.00	920	20231023	41.52	1425	-8.63	20240104	1280	1.72	20240102	1648	-21.00	20230209	920	41.52	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
83	20240108	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-7	5	-0.53	182120158	138316	22.84	1321	1328	1305	1717	925	1321	1316.70	2.11	0	-8180	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1100	-5.69	0.65	12	0.17	-231.00	2023.00	1648	20230209	-20.27	920	20231023	42.83	1425	-7.79	20240104	1280	2.66	20240102	1648	-20.27	20230209	920	42.83	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
84	20240108	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	2	2	0.15	145115150	110163	18.19	1321	1328	1305	1717	925	1321	1317.28	2.11	0	7781	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1108	-5.73	0.65	12	0.13	-231.00	2023.00	1648	20230209	-19.72	920	20231023	43.80	1425	-7.16	20240104	1280	3.36	20240102	1648	-19.72	20230209	920	43.80	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
85	20240108	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-5	5	-0.38	34014027	25864	4.27	1321	1323	1307	1717	925	1321	1315.11	2.11	0	3952	1473	1397	1342	1266	1211	1369	1238	84	396	100	920	1	1	83747117	1102	-5.70	0.65	12	0.03	-231.00	2023.00	1648	20230209	-20.15	920	20231023	43.04	1425	-7.65	20240104	1280	2.81	20240102	1648	-20.15	20230209	920	43.04	20231023	4.73	N	064800	100	83 억		1763272	N	N	0	N	00	N
86	20240105	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-68	5	-4.90	815074185	605620	177.64	1397	1418	1287	1805	973	1389	1345.86	2.27	0	-105395	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1106	-5.72	0.65	12	0.72	-231.00	2023.00	1648	20230209	-19.84	920	20231023	43.59	1425	-7.30	20240104	1280	3.20	20240102	1648	-19.84	20230209	920	43.59	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
87	20240105	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-80	5	-5.76	788992279	585845	171.84	1397	1418	1287	1805	973	1389	1346.76	2.27	0	-97108	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1096	-5.67	0.65	12	0.70	-231.00	2023.00	1648	20230209	-20.57	920	20231023	42.28	1425	-8.14	20240104	1280	2.27	20240102	1648	-20.57	20230209	920	42.28	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
88	20240105	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-97	5	-6.98	710756972	526190	154.35	1397	1418	1287	1805	973	1389	1350.76	2.27	0	-95490	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1082	-5.59	0.64	12	0.63	-231.00	2023.00	1648	20230209	-21.60	920	20231023	40.43	1425	-9.33	20240104	1280	0.94	20240102	1648	-21.60	20230209	920	40.43	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
89	20240105	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-33	5	-2.38	118119490	86335	25.32	1397	1400	1356	1805	973	1389	1368.15	2.27	0	-39492	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1136	-5.87	0.67	12	0.10	-231.00	2023.00	1648	20230209	-17.72	920	20231023	47.39	1425	-4.84	20240104	1280	5.94	20240102	1648	-17.72	20230209	920	47.39	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
90	20240105	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-25	5	-1.80	88106241	64281	18.86	1397	1400	1363	1805	973	1389	1370.64	2.27	0	-32738	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1142	-5.90	0.67	12	0.08	-231.00	2023.00	1648	20230209	-17.23	920	20231023	48.26	1425	-4.28	20240104	1280	6.56	20240102	1648	-17.23	20230209	920	48.26	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
91	20240105	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-21	5	-1.51	53458119	38930	11.42	1397	1400	1367	1805	973	1389	1373.19	2.27	0	-14506	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1146	-5.92	0.68	12	0.05	-231.00	2023.00	1648	20230209	-16.99	920	20231023	48.70	1425	-4.00	20240104	1280	6.88	20240102	1648	-16.99	20230209	920	48.70	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
92	20240105	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-12	5	-0.86	22123328	16067	4.71	1397	1400	1367	1805	973	1389	1376.94	2.27	0	-8016	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1153	-5.96	0.68	12	0.02	-231.00	2023.00	1648	20230209	-16.44	920	20231023	49.67	1425	-3.37	20240104	1280	7.58	20240102	1648	-16.44	20230209	920	49.67	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
93	20240105	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	7	2	0.50	57284	41	0.01	1397	1400	1385	1805	973	1389	1397.17	2.27	0	-34	1441	1414	1398	1371	1355	1407	1364	84	416	100	970	1	1	83747117	1169	-6.04	0.69	12	0.00	-231.00	2023.00	1648	20230209	-15.29	920	20231023	51.74	1425	-2.04	20240104	1280	9.06	20240102	1648	-15.29	20230209	920	51.74	20231023	4.51	N	064800	100	83 억		1900407	N	N	0	N	00	N
94	20240104	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-29	5	-2.05	481162288	340916	52.28	1407	1425	1382	1843	993	1418	1411.38	2.35	0	-69445	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1163	-6.01	0.69	12	0.41	-231.00	2023.00	1648	20230209	-15.72	920	20231023	50.98	1425	-2.53	20240104	1280	8.52	20240102	1648	-15.72	20230209	920	50.98	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
95	20240104	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-28	5	-1.97	456813737	323364	49.59	1407	1425	1388	1843	993	1418	1412.69	2.35	0	-60500	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1164	-6.02	0.69	12	0.39	-231.00	2023.00	1648	20230209	-15.66	920	20231023	51.09	1425	-2.46	20240104	1280	8.59	20240102	1648	-15.66	20230209	920	51.09	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
96	20240104	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-20	5	-1.41	427938037	302626	46.41	1407	1425	1388	1843	993	1418	1414.08	2.35	0	-45605	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1171	-6.05	0.69	12	0.36	-231.00	2023.00	1648	20230209	-15.17	920	20231023	51.96	1425	-1.89	20240104	1280	9.22	20240102	1648	-15.17	20230209	920	51.96	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
97	20240104	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-16	5	-1.13	384557756	271611	41.65	1407	1425	1402	1843	993	1418	1415.84	2.35	0	-27507	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1174	-6.07	0.69	12	0.32	-231.00	2023.00	1648	20230209	-14.93	920	20231023	52.39	1425	-1.61	20240104	1280	9.53	20240102	1648	-14.93	20230209	920	52.39	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
98	20240104	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	2	2	0.14	273737677	193018	29.60	1407	1425	1407	1843	993	1418	1418.20	2.35	0	-4815	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1189	-6.15	0.70	12	0.23	-231.00	2023.00	1648	20230209	-13.83	920	20231023	54.35	1425	-0.35	20240104	1280	10.94	20240102	1648	-13.83	20230209	920	54.35	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
99	20240104	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	1	2	0.07	259415581	182934	28.05	1407	1425	1407	1843	993	1418	1418.08	2.35	0	-3685	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1188	-6.14	0.70	12	0.22	-231.00	2023.00	1648	20230209	-13.90	920	20231023	54.24	1425	-0.42	20240104	1280	10.86	20240102	1648	-13.90	20230209	920	54.24	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
100	20240104	100544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	2	2	0.14	187443430	132311	20.29	1407	1425	1407	1843	993	1418	1416.69	2.35	0	-3127	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1189	-6.15	0.70	12	0.16	-231.00	2023.00	1648	20230209	-13.83	920	20231023	54.35	1425	-0.35	20240104	1280	10.94	20240102	1648	-13.83	20230209	920	54.35	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
101	20240104	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	2	2	0.14	52338047	37157	5.70	1407	1420	1407	1843	993	1418	1408.56	2.35	0	9940	1460	1438	1400	1378	1340	1450	1390	84	425	100	990	1	1	83747117	1189	-6.15	0.70	12	0.04	-231.00	2023.00	1648	20230209	-13.83	920	20231023	54.35	1422	-0.14	20240103	1280	10.94	20240102	1648	-13.83	20230209	920	54.35	20231023	4.41	N	064800	100	83 억		1971075	N	N	0	N	00	N
102	20240103	160544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	38	2	2.75	918943510	651249	77.88	1380	1422	1362	1794	966	1380	1411.05	2.27	0	57968	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1188	-6.14	0.70	12	0.78	-231.00	2023.00	1648	20230209	-13.96	920	20231023	54.13	1422	-0.28	20240103	1280	10.78	20240102	1648	-13.96	20230209	920	54.13	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
103	20240103	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	40	2	2.90	852173623	604148	72.24	1380	1422	1362	1794	966	1380	1410.54	2.27	0	52686	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1189	-6.15	0.70	12	0.72	-231.00	2023.00	1648	20230209	-13.83	920	20231023	54.35	1422	-0.14	20240103	1280	10.94	20240102	1648	-13.83	20230209	920	54.35	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
104	20240103	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	39	2	2.83	812044568	575871	68.86	1380	1422	1362	1794	966	1380	1410.12	2.27	0	46916	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1188	-6.14	0.70	12	0.69	-231.00	2023.00	1648	20230209	-13.90	920	20231023	54.24	1422	-0.21	20240103	1280	10.86	20240102	1648	-13.90	20230209	920	54.24	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
105	20240103	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	38	2	2.75	745539777	528970	63.25	1380	1422	1362	1794	966	1380	1409.42	2.27	0	39630	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1188	-6.14	0.70	12	0.63	-231.00	2023.00	1648	20230209	-13.96	920	20231023	54.13	1422	-0.28	20240103	1280	10.78	20240102	1648	-13.96	20230209	920	54.13	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
106	20240103	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	35	2	2.54	531162751	377779	45.17	1380	1420	1362	1794	966	1380	1406.01	2.27	0	16939	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1185	-6.13	0.70	12	0.45	-231.00	2023.00	1648	20230209	-14.14	920	20231023	53.80	1420	-0.35	20240103	1280	10.55	20240102	1648	-14.14	20230209	920	53.80	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
107	20240103	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	32	2	2.32	295319740	211234	25.26	1380	1412	1362	1794	966	1380	1398.07	2.27	0	13518	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1183	-6.11	0.70	12	0.25	-231.00	2023.00	1648	20230209	-14.32	920	20231023	53.48	1412	0.00	20240103	1280	10.31	20240102	1648	-14.32	20230209	920	53.48	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
108	20240103	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-4	5	-0.29	36261624	26337	3.15	1380	1389	1362	1794	966	1380	1376.83	2.27	0	-2974	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1152	-5.96	0.68	12	0.03	-231.00	2023.00	1648	20230209	-16.50	920	20231023	49.57	1395	-1.36	20240102	1280	7.50	20240102	1648	-16.50	20230209	920	49.57	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
109	20240103	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-11	5	-0.80	2761778	2004	0.24	1380	1380	1369	1794	966	1380	1378.13	2.27	0	-770	1466	1422	1351	1307	1236	1445	1330	84	414	100	960	1	1	83747117	1146	-5.93	0.68	12	0.00	-231.00	2023.00	1648	20230209	-16.93	920	20231023	48.80	1395	-1.86	20240102	1280	6.95	20240102	1648	-16.93	20230209	920	48.80	20231023	4.49	N	064800	100	83 억		1903235	N	N	0	N	00	N
110	20240102	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	65	2	4.94	1124993069	836048	184.56	1315	1395	1280	1709	921	1315	1345.58	2.03	10418	199870	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1156	-5.97	0.68	12	1.00	-231.00	2023.00	1648	20230209	-16.26	920	20231023	50.00	1395	-1.08	20240102	1280	7.81	20240102	1648	-16.26	20230209	920	50.00	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
111	20240102	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	56	2	4.26	1029506473	766688	169.25	1315	1395	1280	1709	921	1315	1342.80	2.03	10418	189607	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1148	-5.94	0.68	12	0.92	-231.00	2023.00	1648	20230209	-16.81	920	20231023	49.02	1395	-1.72	20240102	1280	7.11	20240102	1648	-16.81	20230209	920	49.02	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
112	20240102	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	50	2	3.80	806217678	604603	133.47	1315	1379	1280	1709	921	1315	1333.47	2.03	10418	130636	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1143	-5.91	0.67	12	0.72	-231.00	2023.00	1648	20230209	-17.17	920	20231023	48.37	1379	-1.02	20240102	1280	6.64	20240102	1648	-17.17	20230209	920	48.37	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
113	20240102	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	51	2	3.88	736229702	553329	122.15	1315	1379	1280	1709	921	1315	1330.55	2.03	10418	134266	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1144	-5.91	0.68	12	0.66	-231.00	2023.00	1648	20230209	-17.11	920	20231023	48.48	1379	-0.94	20240102	1280	6.72	20240102	1648	-17.11	20230209	920	48.48	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
114	20240102	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	40	2	3.04	542418112	411504	90.84	1315	1362	1280	1709	921	1315	1318.14	2.03	10418	107776	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1135	-5.87	0.67	12	0.49	-231.00	2023.00	1648	20230209	-17.78	920	20231023	47.28	1362	-0.51	20240102	1280	5.86	20240102	1648	-17.78	20230209	920	47.28	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
115	20240102	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	11	2	0.84	340919490	261661	57.76	1315	1340	1280	1709	921	1315	1302.91	2.03	10418	44663	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1110	-5.74	0.66	12	0.31	-231.00	2023.00	1648	20230209	-19.54	920	20231023	44.13	1340	-1.04	20240102	1280	3.59	20240102	1648	-19.54	20230209	920	44.13	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
116	20240102	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-35	5	-2.66	62550130	48257	10.65	1315	1317	1280	1709	921	1315	1296.19	2.03	10418	7319	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1072	-5.54	0.63	12	0.06	-231.00	2023.00	1648	20230209	-22.33	920	20231023	39.13	1317	-2.81	20240102	1280	0.00	20240102	1648	-22.33	20230209	920	39.13	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N
117	20240102	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1709	921	1315	0.00	2.03	10418	0	1387	1351	1284	1248	1181	1369	1266	84	394	100	920	1	1	83747117	1101	-5.69	0.65	12	0.00	-231.00	2023.00	1648	20230209	-20.21	920	20231023	42.93	0	0.00	0	0	0.00	0	1648	-20.21	20230209	920	42.93	20231023	4.69	N	064800	100	83 억		1696713	N	N	0	N	00	N