KissMeData/025870/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	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-60	5	-0.74	65883160	8195	108.73	8100	8100	7990	10530	5670	8100	8039.37	0.66	0	191	8213	8156	8093	8036	7973	8185	8065	20	2430	500	5670	10	1	4000000	322	28.31	1.82	12	0.20	284.00	4420.00	12200	20230117	-34.10	7200	20230726	11.67	8560	-6.07	20240112	7650	5.10	20240102	12170	-33.94	20230614	7200	11.67	20230726	1.37	N	025870	500	20 억		26554	N	N	0	N	00	N
3	20240123	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	54582640	6788	90.06	8100	8100	8010	10530	5670	8100	8040.98	0.66	0	62	8213	8156	8093	8036	7973	8185	8065	20	2430	500	5670	10	1	4000000	324	28.52	1.83	12	0.17	284.00	4420.00	12200	20230117	-33.61	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12170	-33.44	20230614	7200	12.50	20230726	1.37	N	025870	500	20 억		26554	N	N	0	N	00	N
4	20240123	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-70	5	-0.86	36508960	4551	60.38	8100	8100	8010	10530	5670	8100	8022.05	0.66	0	-8	8213	8156	8093	8036	7973	8185	8065	20	2430	500	5670	10	1	4000000	321	28.27	1.82	12	0.11	284.00	4420.00	12200	20230117	-34.18	7200	20230726	11.53	8560	-6.19	20240112	7650	4.97	20240102	12170	-34.02	20230614	7200	11.53	20230726	1.37	N	025870	500	20 억		26554	N	N	0	N	00	N
5	20240123	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-70	5	-0.86	760650	94	1.25	8100	8100	8030	10530	5670	8100	8091.28	0.66	0	-22	8213	8156	8093	8036	7973	8185	8065	20	2430	500	5670	10	1	4000000	321	28.27	1.82	12	0.00	284.00	4420.00	12200	20230117	-34.18	7200	20230726	11.53	8560	-6.19	20240112	7650	4.97	20240102	12170	-34.02	20230614	7200	11.53	20230726	1.37	N	025870	500	20 억		26554	N	N	0	N	00	N
6	20240119	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	30	2	0.37	69524370	8661	84.43	8030	8090	7910	10430	5630	8030	8027.29	0.66	0	384	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	322	28.38	1.82	12	0.22	284.00	4420.00	12950	20230113	-37.76	7200	20230726	11.94	8560	-5.84	20240112	7650	5.36	20240102	12170	-33.77	20230614	7200	11.94	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
7	20240119	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-50	5	-0.62	65197350	8122	79.18	8030	8090	7910	10430	5630	8030	8027.25	0.66	0	412	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	319	28.10	1.81	12	0.20	284.00	4420.00	12950	20230113	-38.38	7200	20230726	10.83	8560	-6.78	20240112	7650	4.31	20240102	12170	-34.43	20230614	7200	10.83	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
8	20240119	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	20	2	0.25	52008920	6469	63.06	8030	8090	8000	10430	5630	8030	8039.72	0.66	0	231	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	322	28.35	1.82	12	0.16	284.00	4420.00	12950	20230113	-37.84	7200	20230726	11.81	8560	-5.96	20240112	7650	5.23	20240102	12170	-33.85	20230614	7200	11.81	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
9	20240119	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	10	2	0.12	43859730	5455	53.18	8030	8090	8000	10430	5630	8030	8040.28	0.66	0	165	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	322	28.31	1.82	12	0.14	284.00	4420.00	12950	20230113	-37.92	7200	20230726	11.67	8560	-6.07	20240112	7650	5.10	20240102	12170	-33.94	20230614	7200	11.67	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
10	20240119	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	20	2	0.25	29405210	3657	35.65	8030	8090	8000	10430	5630	8030	8040.80	0.66	0	155	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	322	28.35	1.82	12	0.09	284.00	4420.00	12950	20230113	-37.84	7200	20230726	11.81	8560	-5.96	20240112	7650	5.23	20240102	12170	-33.85	20230614	7200	11.81	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
11	20240119	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-10	5	-0.12	26534810	3300	32.17	8030	8090	8000	10430	5630	8030	8040.85	0.66	0	26	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	321	28.24	1.81	12	0.08	284.00	4420.00	12950	20230113	-38.07	7200	20230726	11.39	8560	-6.31	20240112	7650	4.84	20240102	12170	-34.10	20230614	7200	11.39	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
12	20240119	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	60	2	0.75	18646340	2317	22.59	8030	8090	8020	10430	5630	8030	8047.62	0.66	0	236	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	324	28.49	1.83	12	0.06	284.00	4420.00	12950	20230113	-37.53	7200	20230726	12.36	8560	-5.49	20240112	7650	5.75	20240102	12170	-33.53	20230614	7200	12.36	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
13	20240119	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	0	3	0.00	5861900	730	7.12	8030	8030	8030	10430	5630	8030	8030.00	0.66	0	-30	8190	8110	7950	7870	7710	8150	7910	20	2400	500	5620	10	1	4000000	321	28.27	1.82	12	0.02	284.00	4420.00	12950	20230113	-37.99	7200	20230726	11.53	8560	-6.19	20240112	7650	4.97	20240102	12170	-34.02	20230614	7200	11.53	20230726	1.26	N	025870	500	20 억		26312	N	N	0	N	00	N
14	20240118	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	140	2	1.77	80967150	10256	96.39	7890	8030	7790	10250	5530	7890	7894.61	0.62	0	1320	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	321	28.27	1.82	12	0.26	284.00	4420.00	12950	20230112	-37.99	7200	20230726	11.53	8560	-6.19	20240112	7650	4.97	20240102	12170	-34.02	20230614	7200	11.53	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
15	20240118	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	50	2	0.63	70835990	8982	84.42	7890	8030	7790	10250	5530	7890	7886.44	0.62	0	1321	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	318	27.96	1.80	12	0.22	284.00	4420.00	12950	20230112	-38.69	7200	20230726	10.28	8560	-7.24	20240112	7650	3.79	20240102	12170	-34.76	20230614	7200	10.28	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
16	20240118	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	10	2	0.13	65949040	8364	78.61	7890	8030	7790	10250	5530	7890	7884.87	0.62	0	1254	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	316	27.82	1.79	12	0.21	284.00	4420.00	12950	20230112	-39.00	7200	20230726	9.72	8560	-7.71	20240112	7650	3.27	20240102	12170	-35.09	20230614	7200	9.72	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
17	20240118	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	20	2	0.25	59956650	7607	71.49	7890	8030	7790	10250	5530	7890	7881.77	0.62	0	1254	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	316	27.85	1.79	12	0.19	284.00	4420.00	12950	20230112	-38.92	7200	20230726	9.86	8560	-7.59	20240112	7650	3.40	20240102	12170	-35.00	20230614	7200	9.86	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
18	20240118	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	0	3	0.00	55977070	7104	66.77	7890	8030	7790	10250	5530	7890	7879.65	0.62	0	1412	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	316	27.78	1.79	12	0.18	284.00	4420.00	12950	20230112	-39.07	7200	20230726	9.58	8560	-7.83	20240112	7650	3.14	20240102	12170	-35.17	20230614	7200	9.58	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
19	20240118	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	80	2	1.01	50638560	6428	60.41	7890	8030	7790	10250	5530	7890	7877.80	0.62	0	1308	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	319	28.06	1.80	12	0.16	284.00	4420.00	12950	20230112	-38.46	7200	20230726	10.69	8560	-6.89	20240112	7650	4.18	20240102	12170	-34.51	20230614	7200	10.69	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
20	20240118	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	90	2	1.14	47356250	6017	56.55	7890	8030	7790	10250	5530	7890	7870.40	0.62	0	1119	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	319	28.10	1.81	12	0.15	284.00	4420.00	12950	20230112	-38.38	7200	20230726	10.83	8560	-6.78	20240112	7650	4.31	20240102	12170	-34.43	20230614	7200	10.83	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
21	20240118	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	0	3	0.00	6647530	843	7.92	7890	7890	7850	10250	5530	7890	7885.55	0.62	0	56	8316	8102	7966	7752	7616	8035	7685	20	2360	500	5520	10	1	4000000	316	27.78	1.79	12	0.02	284.00	4420.00	12950	20230112	-39.07	7200	20230726	9.58	8560	-7.83	20240112	7650	3.14	20240102	12170	-35.17	20230614	7200	9.58	20230726	1.19	N	025870	500	20 억		24992	N	N	0	N	00	N
22	20240117	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	-290	5	-3.55	85537210	10639	97.59	8170	8180	7830	10630	5730	8180	8040.04	0.65	0	-1204	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	316	27.78	1.79	12	0.27	284.00	4420.00	13350	20230111	-40.90	7200	20230726	9.58	8560	-7.83	20240112	7650	3.14	20240102	12200	-35.33	20230117	7200	9.58	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
23	20240117	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-280	5	-3.42	82931670	10309	94.56	8170	8180	7830	10630	5730	8180	8044.59	0.65	0	-1206	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	316	27.82	1.79	12	0.26	284.00	4420.00	13350	20230111	-40.82	7200	20230726	9.72	8560	-7.71	20240112	7650	3.27	20240102	12200	-35.25	20230117	7200	9.72	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
24	20240117	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-220	5	-2.69	79763580	9910	90.90	8170	8180	7830	10630	5730	8180	8048.80	0.65	0	-1201	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	318	28.03	1.80	12	0.25	284.00	4420.00	13350	20230111	-40.37	7200	20230726	10.56	8560	-7.01	20240112	7650	4.05	20240102	12200	-34.75	20230117	7200	10.56	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
25	20240117	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-190	5	-2.32	68480770	8489	77.87	8170	8180	7830	10630	5730	8180	8067.00	0.65	0	-1138	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	320	28.13	1.81	12	0.21	284.00	4420.00	13350	20230111	-40.15	7200	20230726	10.97	8560	-6.66	20240112	7650	4.44	20240102	12200	-34.51	20230117	7200	10.97	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
26	20240117	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-220	5	-2.69	56757330	7025	64.44	8170	8180	7830	10630	5730	8180	8079.34	0.65	0	-797	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	318	28.03	1.80	12	0.18	284.00	4420.00	13350	20230111	-40.37	7200	20230726	10.56	8560	-7.01	20240112	7650	4.05	20240102	12200	-34.75	20230117	7200	10.56	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
27	20240117	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-50	5	-0.61	30466910	3740	34.31	8170	8180	8130	10630	5730	8180	8146.23	0.65	0	-968	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	325	28.63	1.84	12	0.09	284.00	4420.00	13350	20230111	-39.10	7200	20230726	12.92	8560	-5.02	20240112	7650	6.27	20240102	12200	-33.36	20230117	7200	12.92	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
28	20240117	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-20	5	-0.24	13687160	1679	15.40	8170	8180	8130	10630	5730	8180	8151.97	0.65	0	-742	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	326	28.73	1.85	12	0.04	284.00	4420.00	13350	20230111	-38.88	7200	20230726	13.33	8560	-4.67	20240112	7650	6.67	20240102	12200	-33.11	20230117	7200	13.33	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
29	20240117	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-30	5	-0.37	2566840	315	2.89	8170	8180	8130	10630	5730	8180	8148.70	0.65	0	-298	8373	8276	8173	8076	7973	8325	8125	20	2450	500	5720	10	1	4000000	326	28.70	1.84	12	0.01	284.00	4420.00	13350	20230111	-38.95	7200	20230726	13.19	8560	-4.79	20240112	7650	6.54	20240102	12200	-33.20	20230117	7200	13.19	20230726	1.11	N	025870	500	20 억		26197	N	N	0	N	00	N
30	20240116	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	80	2	0.99	88826730	10899	41.67	8100	8270	8070	10530	5670	8100	8149.99	0.68	0	-1106	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	327	28.80	1.85	12	0.27	284.00	4420.00	13900	20230110	-41.15	7200	20230726	13.61	8560	-4.44	20240112	7650	6.93	20240102	12500	-34.56	20230116	7200	13.61	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
31	20240116	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	70	2	0.86	86411400	10603	40.54	8100	8270	8070	10530	5670	8100	8149.71	0.68	0	-1103	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	327	28.77	1.85	12	0.27	284.00	4420.00	13900	20230110	-41.22	7200	20230726	13.47	8560	-4.56	20240112	7650	6.80	20240102	12500	-34.64	20230116	7200	13.47	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
32	20240116	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	60	2	0.74	77662410	9533	36.45	8100	8270	8070	10530	5670	8100	8146.69	0.68	0	-821	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	326	28.73	1.85	12	0.24	284.00	4420.00	13900	20230110	-41.29	7200	20230726	13.33	8560	-4.67	20240112	7650	6.67	20240102	12500	-34.72	20230116	7200	13.33	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
33	20240116	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	66851690	8209	31.39	8100	8270	8070	10530	5670	8100	8143.71	0.68	0	-816	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	324	28.52	1.83	12	0.21	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12500	-35.20	20230116	7200	12.50	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
34	20240116	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	57419100	7049	26.95	8100	8270	8070	10530	5670	8100	8145.71	0.68	0	-814	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	324	28.52	1.83	12	0.18	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12500	-35.20	20230116	7200	12.50	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
35	20240116	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	80	2	0.99	51394430	6309	24.12	8100	8270	8070	10530	5670	8100	8146.21	0.68	0	-818	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	327	28.80	1.85	12	0.16	284.00	4420.00	13900	20230110	-41.15	7200	20230726	13.61	8560	-4.44	20240112	7650	6.93	20240102	12500	-34.56	20230116	7200	13.61	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
36	20240116	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	90	2	1.11	22261520	2744	10.49	8100	8190	8070	10530	5670	8100	8112.80	0.68	0	-113	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	328	28.84	1.85	12	0.07	284.00	4420.00	13900	20230110	-41.08	7200	20230726	13.75	8560	-4.32	20240112	7650	7.06	20240102	12500	-34.48	20230116	7200	13.75	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
37	20240116	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	0	3	0.00	2000700	247	0.94	8100	8100	8100	10530	5670	8100	8100.00	0.68	0	-33	8313	8206	7993	7886	7673	8260	7940	20	2430	500	5670	10	1	4000000	324	28.52	1.83	12	0.01	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12500	-35.20	20230116	7200	12.50	20230726	1.42	N	025870	500	20 억		27302	N	N	0	N	00	N
38	20240115	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	300	2	3.85	206625440	26099	17.78	7810	8100	7780	10140	5460	7800	7918.94	0.71	0	-1068	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	324	28.52	1.83	12	0.65	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12500	-35.20	20230116	7200	12.50	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
39	20240115	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	300	2	3.85	201164230	25424	17.32	7810	8100	7780	10140	5460	7800	7914.30	0.71	0	-1066	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	324	28.52	1.83	12	0.64	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12500	-35.20	20230116	7200	12.50	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
40	20240115	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	300	2	3.85	181334190	22970	15.64	7810	8100	7780	10140	5460	7800	7896.19	0.71	0	-735	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	324	28.52	1.83	12	0.57	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8560	-5.37	20240112	7650	5.88	20240102	12500	-35.20	20230116	7200	12.50	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
41	20240115	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	260	2	3.33	160895540	20426	13.91	7810	8060	7780	10140	5460	7800	7878.65	0.71	0	-171	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	322	28.38	1.82	12	0.51	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	8560	-5.84	20240112	7650	5.36	20240102	12500	-35.52	20230116	7200	11.94	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
42	20240115	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	80	2	1.03	149018700	18935	12.90	7810	7990	7780	10140	5460	7800	7871.64	0.71	0	-342	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	315	27.75	1.78	12	0.47	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	8560	-7.94	20240112	7650	3.01	20240102	12500	-36.96	20230116	7200	9.44	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
43	20240115	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	100	2	1.28	86645930	11068	7.54	7810	7900	7780	10140	5460	7800	7829.66	0.71	0	-238	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	316	27.82	1.79	12	0.28	284.00	4420.00	13900	20230110	-43.17	7200	20230726	9.72	8560	-7.71	20240112	7650	3.27	20240102	12500	-36.80	20230116	7200	9.72	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
44	20240115	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	60	2	0.77	74552080	9533	6.49	7810	7880	7780	10140	5460	7800	7821.38	0.71	0	-360	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	314	27.68	1.78	12	0.24	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	8560	-8.18	20240112	7650	2.75	20240102	12500	-37.12	20230116	7200	9.17	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
45	20240115	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	10	2	0.13	20621920	2641	1.80	7810	7810	7810	10140	5460	7800	7810.00	0.71	0	-280	8813	8306	8053	7546	7293	8180	7420	20	2340	500	5460	10	1	4000000	312	27.50	1.77	12	0.07	284.00	4420.00	13900	20230110	-43.81	7200	20230726	8.47	8560	-8.76	20240112	7650	2.09	20240102	12500	-37.52	20230116	7200	8.47	20230726	1.39	N	025870	500	20 억		28370	N	N	0	N	00	N
46	20240112	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	-330	5	-4.06	1206203710	146700	1554.68	8130	8560	7800	10560	5700	8130	8222.25	0.61	0	3879	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	312	27.46	1.76	12	3.67	284.00	4420.00	13900	20230110	-43.88	7200	20230726	8.33	8560	-8.88	20240112	7650	1.96	20240102	12950	-39.77	20230112	7200	8.33	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
47	20240112	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-200	5	-2.46	1121330630	135905	1440.28	8130	8560	7800	10560	5700	8130	8250.84	0.61	0	4190	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	317	27.92	1.79	12	3.40	284.00	4420.00	13900	20230110	-42.95	7200	20230726	10.14	8560	-7.36	20240112	7650	3.66	20240102	12950	-38.76	20230112	7200	10.14	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
48	20240112	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-110	5	-1.35	940988580	113069	1198.27	8130	8560	7990	10560	5700	8130	8322.25	0.61	0	4391	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	321	28.24	1.81	12	2.83	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	8560	-6.31	20240112	7650	4.84	20240102	12950	-38.07	20230112	7200	11.39	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
49	20240112	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	140	2	1.72	786142590	94017	996.36	8130	8560	8010	10560	5700	8130	8361.71	0.61	0	2436	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	331	29.12	1.87	12	2.35	284.00	4420.00	13900	20230110	-40.50	7200	20230726	14.86	8560	-3.39	20240112	7650	8.10	20240102	12950	-36.14	20230112	7200	14.86	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
50	20240112	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	250	2	3.08	303519710	36489	386.70	8130	8490	8010	10560	5700	8130	8318.12	0.61	0	-1405	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	335	29.51	1.90	12	0.91	284.00	4420.00	13900	20230110	-39.71	7200	20230726	16.39	8490	-1.30	20240112	7650	9.54	20240102	12950	-35.29	20230112	7200	16.39	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
51	20240112	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	10	2	0.12	42919850	5326	56.44	8130	8140	8010	10560	5700	8130	8058.55	0.61	0	-120	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	326	28.66	1.84	12	0.13	284.00	4420.00	13900	20230110	-41.44	7200	20230726	13.06	8140	0.00	20240112	7650	6.41	20240102	12950	-37.14	20230112	7200	13.06	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
52	20240112	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-110	5	-1.35	24481810	3041	32.23	8130	8140	8010	10560	5700	8130	8050.58	0.61	0	-70	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	321	28.24	1.81	12	0.08	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	8140	-1.47	20240112	7650	4.84	20240102	12950	-38.07	20230112	7200	11.39	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
53	20240112	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	0	3	0.00	4187670	515	5.46	8130	8140	8130	10560	5700	8130	8131.40	0.61	0	-58	8210	8170	8090	8050	7970	8190	8070	20	2430	500	5690	10	1	4000000	325	28.63	1.84	12	0.01	284.00	4420.00	13900	20230110	-41.51	7200	20230726	12.92	8140	-0.12	20240112	7650	6.27	20240102	12950	-37.22	20230112	7200	12.92	20230726	1.37	N	025870	500	20 억		24491	N	N	0	N	00	N
54	20240111	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	50	2	0.62	75261790	9312	82.60	8070	8130	8010	10500	5660	8080	8082.24	0.59	0	707	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	325	28.63	1.84	12	0.23	284.00	4420.00	13900	20230110	-41.51	7200	20230726	12.92	8130	0.00	20240111	7650	6.27	20240102	13350	-39.10	20230111	7200	12.92	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
55	20240111	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	20	2	0.25	72035850	8914	79.07	8070	8130	8010	10500	5660	8080	8081.20	0.59	0	599	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	324	28.52	1.83	12	0.22	284.00	4420.00	13900	20230110	-41.73	7200	20230726	12.50	8130	-0.37	20240111	7650	5.88	20240102	13350	-39.33	20230111	7200	12.50	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
56	20240111	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	50	2	0.62	60855290	7535	66.84	8070	8130	8010	10500	5660	8080	8076.35	0.59	0	588	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	325	28.63	1.84	12	0.19	284.00	4420.00	13900	20230110	-41.51	7200	20230726	12.92	8130	0.00	20240111	7650	6.27	20240102	13350	-39.10	20230111	7200	12.92	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
57	20240111	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	30	2	0.37	54243880	6720	59.61	8070	8110	8010	10500	5660	8080	8072.01	0.59	0	587	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	324	28.56	1.83	12	0.17	284.00	4420.00	13900	20230110	-41.65	7200	20230726	12.64	8110	0.00	20240111	7650	6.01	20240102	13350	-39.25	20230111	7200	12.64	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
58	20240111	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	10	2	0.12	49383650	6120	54.28	8070	8100	8010	10500	5660	8080	8069.22	0.59	0	587	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	324	28.49	1.83	12	0.15	284.00	4420.00	13900	20230110	-41.80	7200	20230726	12.36	8100	0.00	20240109	7650	5.75	20240102	13350	-39.40	20230111	7200	12.36	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
59	20240111	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	10	2	0.12	42069650	5216	46.27	8070	8100	8010	10500	5660	8080	8065.50	0.59	0	587	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	324	28.49	1.83	12	0.13	284.00	4420.00	13900	20230110	-41.80	7200	20230726	12.36	8100	0.00	20240109	7650	5.75	20240102	13350	-39.40	20230111	7200	12.36	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
60	20240111	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	0	3	0.00	32672130	4053	35.95	8070	8100	8010	10500	5660	8080	8061.22	0.59	0	587	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	323	28.45	1.83	12	0.10	284.00	4420.00	13900	20230110	-41.87	7200	20230726	12.22	8100	0.00	20240109	7650	5.62	20240102	13350	-39.48	20230111	7200	12.22	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
61	20240111	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-10	5	-0.12	1162080	144	1.28	8070	8070	8070	10500	5660	8080	8070.00	0.59	0	-20	8153	8116	8063	8026	7973	8135	8045	20	2420	500	5650	10	1	4000000	323	28.42	1.83	12	0.00	284.00	4420.00	13900	20230110	-41.94	7200	20230726	12.08	8100	-0.37	20240109	7650	5.49	20240102	13350	-39.55	20230111	7200	12.08	20230726	1.23	N	025870	500	20 억		23775	N	N	0	N	00	N
62	20240110	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	50	2	0.62	90951510	11273	80.80	8030	8100	8010	10430	5630	8030	8068.08	0.61	0	-648	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	323	28.45	1.83	12	0.28	284.00	4420.00	13900	20230110	-41.87	7200	20230726	12.22	8100	0.00	20240109	7650	5.62	20240102	13900	-41.87	20230110	7200	12.22	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
63	20240110	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	40	2	0.50	89337770	11073	79.36	8030	8100	8010	10430	5630	8030	8068.07	0.61	0	-638	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	323	28.42	1.83	12	0.28	284.00	4420.00	13900	20230110	-41.94	7200	20230726	12.08	8100	0.00	20240109	7650	5.49	20240102	13900	-41.94	20230110	7200	12.08	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
64	20240110	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	60	2	0.75	57862560	7179	51.45	8030	8100	8010	10430	5630	8030	8059.97	0.61	0	-637	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	324	28.49	1.83	12	0.18	284.00	4420.00	13900	20230110	-41.80	7200	20230726	12.36	8100	0.00	20240109	7650	5.75	20240102	13900	-41.80	20230110	7200	12.36	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
65	20240110	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	60	2	0.75	55363650	6869	49.23	8030	8100	8010	10430	5630	8030	8059.93	0.61	0	-619	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	324	28.49	1.83	12	0.17	284.00	4420.00	13900	20230110	-41.80	7200	20230726	12.36	8100	0.00	20240109	7650	5.75	20240102	13900	-41.80	20230110	7200	12.36	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
66	20240110	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	50	2	0.62	48238630	5988	42.92	8030	8100	8010	10430	5630	8030	8055.88	0.61	0	-268	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	323	28.45	1.83	12	0.15	284.00	4420.00	13900	20230110	-41.87	7200	20230726	12.22	8100	0.00	20240109	7650	5.62	20240102	13900	-41.87	20230110	7200	12.22	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
67	20240110	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	30	2	0.37	18204810	2262	16.21	8030	8100	8010	10430	5630	8030	8048.10	0.61	0	-268	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	322	28.38	1.82	12	0.06	284.00	4420.00	13900	20230110	-42.01	7200	20230726	11.94	8100	0.00	20240109	7650	5.36	20240102	13900	-42.01	20230110	7200	11.94	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
68	20240110	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	50	2	0.62	12347980	1537	11.02	8030	8100	8010	10430	5630	8030	8033.82	0.61	0	-216	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	323	28.45	1.83	12	0.04	284.00	4420.00	13900	20230110	-41.87	7200	20230726	12.22	8100	0.00	20240109	7650	5.62	20240102	13900	-41.87	20230110	7200	12.22	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
69	20240110	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	0	3	0.00	2979130	371	2.66	8030	8030	8030	10430	5630	8030	8030.00	0.61	0	-53	8170	8100	8030	7960	7890	8135	7995	20	2400	500	5620	10	1	4000000	321	28.27	1.82	12	0.01	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	8100	-0.86	20240109	7650	4.97	20240102	13900	-42.23	20230110	7200	11.53	20230726	1.13	N	025870	500	20 억		24423	N	N	0	N	00	N
70	20240109	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	70	2	0.88	111714320	13952	172.80	7960	8100	7960	10340	5580	7960	8007.05	0.61	0	111	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	321	28.27	1.82	12	0.35	284.00	4420.00	13900	20230110	-42.23	7200	20230726	11.53	8100	-0.86	20240109	7650	4.97	20240102	13900	-42.23	20230110	7200	11.53	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
71	20240109	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	80	2	1.01	105878940	13226	163.81	7960	8100	7960	10340	5580	7960	8005.36	0.61	0	112	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	322	28.31	1.82	12	0.33	284.00	4420.00	13900	20230110	-42.16	7200	20230726	11.67	8100	-0.74	20240109	7650	5.10	20240102	13900	-42.16	20230110	7200	11.67	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
72	20240109	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	90	2	1.13	100945810	12612	156.21	7960	8100	7960	10340	5580	7960	8003.95	0.61	0	-24	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	322	28.35	1.82	12	0.32	284.00	4420.00	13900	20230110	-42.09	7200	20230726	11.81	8100	-0.62	20240109	7650	5.23	20240102	13900	-42.09	20230110	7200	11.81	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
73	20240109	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	110	2	1.38	97896580	12233	151.51	7960	8100	7960	10340	5580	7960	8002.66	0.61	0	62	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	323	28.42	1.83	12	0.31	284.00	4420.00	13900	20230110	-41.94	7200	20230726	12.08	8100	-0.37	20240109	7650	5.49	20240102	13900	-41.94	20230110	7200	12.08	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
74	20240109	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	40	2	0.50	68300470	8554	105.94	7960	8030	7960	10340	5580	7960	7984.62	0.61	0	230	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	320	28.17	1.81	12	0.21	284.00	4420.00	13900	20230110	-42.45	7200	20230726	11.11	8040	-0.50	20240108	7650	4.58	20240102	13900	-42.45	20230110	7200	11.11	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
75	20240109	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	60	2	0.75	66756420	8361	103.55	7960	8030	7960	10340	5580	7960	7984.26	0.61	0	254	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	321	28.24	1.81	12	0.21	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	8040	-0.25	20240108	7650	4.84	20240102	13900	-42.30	20230110	7200	11.39	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
76	20240109	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	20	2	0.25	25149500	3156	39.09	7960	7980	7960	10340	5580	7960	7968.79	0.61	0	-1	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	319	28.10	1.81	12	0.08	284.00	4420.00	13900	20230110	-42.59	7200	20230726	10.83	8040	-0.75	20240108	7650	4.31	20240102	13900	-42.59	20230110	7200	10.83	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
77	20240109	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	10	2	0.13	8539330	1072	13.28	7960	7980	7960	10340	5580	7960	7965.79	0.61	0	0	8093	8026	7973	7906	7853	8060	7940	20	2380	500	5570	10	1	4000000	319	28.06	1.80	12	0.03	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	8040	-0.87	20240108	7650	4.18	20240102	13900	-42.66	20230110	7200	10.69	20230726	1.07	N	025870	500	20 억		24312	N	N	0	N	00	N
78	20240108	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	50	2	0.63	63780060	8004	154.37	7920	8040	7920	10280	5540	7910	7968.55	0.61	0	111	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	318	28.03	1.80	12	0.20	284.00	4420.00	13900	20230110	-42.73	7200	20230726	10.56	8040	-1.00	20240108	7650	4.05	20240102	13900	-42.73	20230110	7200	10.56	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
79	20240108	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	30	2	0.38	61560530	7725	148.99	7920	8040	7920	10280	5540	7910	7969.02	0.61	0	113	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	318	27.96	1.80	12	0.19	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	8040	-1.24	20240108	7650	3.79	20240102	13900	-42.88	20230110	7200	10.28	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
80	20240108	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	30	2	0.38	56726080	7117	137.26	7920	8040	7920	10280	5540	7910	7970.52	0.61	0	123	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	318	27.96	1.80	12	0.18	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	8040	-1.24	20240108	7650	3.79	20240102	13900	-42.88	20230110	7200	10.28	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
81	20240108	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	60	2	0.76	47814610	5994	115.60	7920	8040	7920	10280	5540	7910	7977.10	0.61	0	123	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	319	28.06	1.80	12	0.15	284.00	4420.00	13900	20230110	-42.66	7200	20230726	10.69	8040	-0.87	20240108	7650	4.18	20240102	13900	-42.66	20230110	7200	10.69	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
82	20240108	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	30	2	0.38	42981580	5385	103.86	7920	8040	7920	10280	5540	7910	7981.75	0.61	0	127	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	318	27.96	1.80	12	0.13	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	8040	-1.24	20240108	7650	3.79	20240102	13900	-42.88	20230110	7200	10.28	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
83	20240108	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	110	2	1.39	36052500	4515	87.08	7920	8040	7920	10280	5540	7910	7985.08	0.61	0	-128	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	321	28.24	1.81	12	0.11	284.00	4420.00	13900	20230110	-42.30	7200	20230726	11.39	8040	-0.25	20240108	7650	4.84	20240102	13900	-42.30	20230110	7200	11.39	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
84	20240108	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	80	2	1.01	30882240	3869	74.62	7920	8040	7920	10280	5540	7910	7982.01	0.61	0	-220	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	320	28.13	1.81	12	0.10	284.00	4420.00	13900	20230110	-42.52	7200	20230726	10.97	8040	-0.62	20240108	7650	4.44	20240102	13900	-42.52	20230110	7200	10.97	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
85	20240108	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7940	30	2	0.38	5179680	654	12.61	7920	7940	7920	10280	5540	7910	7920.03	0.61	0	0	8003	7956	7873	7826	7743	7980	7850	20	2370	500	5530	10	1	4000000	318	27.96	1.80	12	0.02	284.00	4420.00	13900	20230110	-42.88	7200	20230726	10.28	7940	0.00	20240108	7650	3.79	20240102	13900	-42.88	20230110	7200	10.28	20230726	1.01	N	025870	500	20 억		24201	N	N	0	N	00	N
86	20240105	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	50	2	0.64	40758890	5184	93.83	7790	7920	7790	10210	5510	7860	7862.38	0.60	0	132	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	316	27.85	1.79	12	0.13	284.00	4420.00	13900	20230110	-43.09	7200	20230726	9.86	7920	-0.13	20240105	7650	3.40	20240102	13900	-43.09	20230110	7200	9.86	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
87	20240105	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	50	2	0.64	40244970	5119	92.65	7790	7920	7790	10210	5510	7860	7861.88	0.60	0	138	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	316	27.85	1.79	12	0.13	284.00	4420.00	13900	20230110	-43.09	7200	20230726	9.86	7920	-0.13	20240105	7650	3.40	20240102	13900	-43.09	20230110	7200	9.86	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
88	20240105	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	40	2	0.51	29429470	3750	67.87	7790	7920	7790	10210	5510	7860	7847.86	0.60	0	142	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	316	27.82	1.79	12	0.09	284.00	4420.00	13900	20230110	-43.17	7200	20230726	9.72	7920	-0.25	20240105	7650	3.27	20240102	13900	-43.17	20230110	7200	9.72	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
89	20240105	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	60	2	0.76	28844520	3676	66.53	7790	7920	7790	10210	5510	7860	7846.71	0.60	0	144	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	317	27.89	1.79	12	0.09	284.00	4420.00	13900	20230110	-43.02	7200	20230726	10.00	7920	0.00	20240105	7650	3.53	20240102	13900	-43.02	20230110	7200	10.00	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
90	20240105	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-10	5	-0.13	15861600	2025	36.65	7790	7860	7790	10210	5510	7860	7832.89	0.60	0	127	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	314	27.64	1.78	12	0.05	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	7910	-0.76	20240102	7650	2.61	20240102	13900	-43.53	20230110	7200	9.03	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
91	20240105	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-10	5	-0.13	11410030	1458	26.39	7790	7850	7790	10210	5510	7860	7825.81	0.60	0	-13	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	314	27.64	1.78	12	0.04	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	7910	-0.76	20240102	7650	2.61	20240102	13900	-43.53	20230110	7200	9.03	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
92	20240105	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-10	5	-0.13	7848180	1004	18.17	7790	7850	7790	10210	5510	7860	7816.91	0.60	0	-13	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	314	27.64	1.78	12	0.03	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	7910	-0.76	20240102	7650	2.61	20240102	13900	-43.53	20230110	7200	9.03	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
93	20240105	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-10	5	-0.13	3811310	489	8.85	7790	7850	7790	10210	5510	7860	7794.09	0.60	0	0	7913	7886	7833	7806	7753	7900	7820	20	2350	500	5500	10	1	4000000	314	27.64	1.78	12	0.01	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	7910	-0.76	20240102	7650	2.61	20240102	13900	-43.53	20230110	7200	9.03	20230726	0.97	N	025870	500	20 억		24069	N	N	0	N	00	N
94	20240104	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-10	5	-0.13	43224450	5525	107.18	7860	7860	7780	10230	5510	7870	7823.43	0.61	0	-380	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	314	27.68	1.78	12	0.14	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	7910	-0.63	20240102	7650	2.75	20240102	13900	-43.45	20230110	7200	9.17	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
95	20240104	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-10	5	-0.13	39514570	5053	98.02	7860	7860	7780	10230	5510	7870	7820.02	0.61	0	-373	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	314	27.68	1.78	12	0.13	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	7910	-0.63	20240102	7650	2.75	20240102	13900	-43.45	20230110	7200	9.17	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
96	20240104	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	-10	5	-0.13	33338350	4266	82.75	7860	7860	7780	10230	5510	7870	7814.90	0.61	0	-246	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	314	27.68	1.78	12	0.11	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	7910	-0.63	20240102	7650	2.75	20240102	13900	-43.45	20230110	7200	9.17	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
97	20240104	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	-40	5	-0.51	31209990	3995	77.50	7860	7860	7780	10230	5510	7870	7812.26	0.61	0	-241	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	313	27.57	1.77	12	0.10	284.00	4420.00	13900	20230110	-43.67	7200	20230726	8.75	7910	-1.01	20240102	7650	2.35	20240102	13900	-43.67	20230110	7200	8.75	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
98	20240104	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-50	5	-0.64	24734260	3167	61.44	7860	7860	7780	10230	5510	7870	7810.00	0.61	0	-214	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	313	27.54	1.77	12	0.08	284.00	4420.00	13900	20230110	-43.74	7200	20230726	8.61	7910	-1.14	20240102	7650	2.22	20240102	13900	-43.74	20230110	7200	8.61	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
99	20240104	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-80	5	-1.02	21394900	2739	53.13	7860	7860	7780	10230	5510	7870	7811.21	0.61	0	-210	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	312	27.43	1.76	12	0.07	284.00	4420.00	13900	20230110	-43.96	7200	20230726	8.19	7910	-1.52	20240102	7650	1.83	20240102	13900	-43.96	20230110	7200	8.19	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
100	20240104	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	-60	5	-0.76	6589900	842	16.33	7860	7860	7810	10230	5510	7870	7826.48	0.61	0	-205	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	312	27.50	1.77	12	0.02	284.00	4420.00	13900	20230110	-43.81	7200	20230726	8.47	7910	-1.26	20240102	7650	2.09	20240102	13900	-43.81	20230110	7200	8.47	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
101	20240104	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	-20	5	-0.25	1469190	187	3.63	7860	7860	7850	10230	5510	7870	7856.63	0.61	0	-63	7950	7910	7860	7820	7770	7930	7840	20	2360	500	5500	10	1	4000000	314	27.64	1.78	12	0.00	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	7910	-0.76	20240102	7650	2.61	20240102	13900	-43.53	20230110	7200	9.03	20230726	0.91	N	025870	500	20 억		24435	N	N	0	N	00	N
102	20240103	160342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	60	2	0.77	39916640	5095	39.42	7810	7900	7810	10150	5470	7810	7834.53	0.61	0	-76	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	315	27.71	1.78	12	0.13	284.00	4420.00	13900	20230110	-43.38	7200	20230726	9.31	7910	-0.51	20240102	7650	2.88	20240102	13900	-43.38	20230110	7200	9.31	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
103	20240103	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	70	2	0.90	33576600	4289	33.19	7810	7900	7810	10150	5470	7810	7828.59	0.61	0	-69	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	315	27.75	1.78	12	0.11	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	7910	-0.38	20240102	7650	3.01	20240102	13900	-43.31	20230110	7200	9.44	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
104	20240103	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7860	50	2	0.64	31341630	4005	30.99	7810	7900	7810	10150	5470	7810	7825.67	0.61	0	-69	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	314	27.68	1.78	12	0.10	284.00	4420.00	13900	20230110	-43.45	7200	20230726	9.17	7910	-0.63	20240102	7650	2.75	20240102	13900	-43.45	20230110	7200	9.17	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
105	20240103	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	40	2	0.51	30422640	3888	30.08	7810	7900	7810	10150	5470	7810	7824.79	0.61	0	-69	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	314	27.64	1.78	12	0.10	284.00	4420.00	13900	20230110	-43.53	7200	20230726	9.03	7910	-0.76	20240102	7650	2.61	20240102	13900	-43.53	20230110	7200	9.03	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
106	20240103	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	60	2	0.77	28797110	3681	28.48	7810	7900	7810	10150	5470	7810	7823.22	0.61	0	-63	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	315	27.71	1.78	12	0.09	284.00	4420.00	13900	20230110	-43.38	7200	20230726	9.31	7910	-0.51	20240102	7650	2.88	20240102	13900	-43.38	20230110	7200	9.31	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
107	20240103	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	30	2	0.38	17812100	2277	17.62	7810	7900	7810	10150	5470	7810	7822.68	0.61	0	-63	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	314	27.61	1.77	12	0.06	284.00	4420.00	13900	20230110	-43.60	7200	20230726	8.89	7910	-0.88	20240102	7650	2.48	20240102	13900	-43.60	20230110	7200	8.89	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
108	20240103	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	70	2	0.90	12609160	1612	12.47	7810	7900	7810	10150	5470	7810	7822.14	0.61	0	-54	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	315	27.75	1.78	12	0.04	284.00	4420.00	13900	20230110	-43.31	7200	20230726	9.44	7910	-0.38	20240102	7650	3.01	20240102	13900	-43.31	20230110	7200	9.44	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
109	20240103	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	0	3	0.00	3350490	429	3.32	7810	7810	7810	10150	5470	7810	7810.00	0.61	0	-49	8050	7930	7790	7670	7530	7990	7730	20	2340	500	5460	10	1	4000000	312	27.50	1.77	12	0.01	284.00	4420.00	13900	20230110	-43.81	7200	20230726	8.47	7910	-1.26	20240102	7650	2.09	20240102	13900	-43.81	20230110	7200	8.47	20230726	0.88	N	025870	500	20 억		24511	N	N	0	N	00	N
110	20240102	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7810	100	2	1.30	99808380	12923	240.52	7710	7910	7650	10020	5400	7710	7723.16	0.60	0	650	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	312	27.50	1.77	12	0.32	284.00	4420.00	13900	20230110	-43.81	7200	20230726	8.47	7910	-1.26	20240102	7650	2.09	20240102	13900	-43.81	20230110	7200	8.47	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
111	20240102	150340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7840	130	2	1.69	91393750	11847	220.49	7710	7910	7650	10020	5400	7710	7714.51	0.60	0	476	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	314	27.61	1.77	12	0.30	284.00	4420.00	13900	20230110	-43.60	7200	20230726	8.89	7910	-0.88	20240102	7650	2.48	20240102	13900	-43.60	20230110	7200	8.89	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
112	20240102	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7720	10	2	0.13	73971350	9608	178.82	7710	7770	7650	10020	5400	7710	7698.93	0.60	0	350	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	309	27.18	1.75	12	0.24	284.00	4420.00	13900	20230110	-44.46	7200	20230726	7.22	7770	-0.64	20240102	7650	0.92	20240102	13900	-44.46	20230110	7200	7.22	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
113	20240102	130339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	40	2	0.52	71017270	9226	171.71	7710	7770	7650	10020	5400	7710	7697.51	0.60	0	291	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	310	27.29	1.75	12	0.23	284.00	4420.00	13900	20230110	-44.24	7200	20230726	7.64	7770	-0.26	20240102	7650	1.31	20240102	13900	-44.24	20230110	7200	7.64	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
114	20240102	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	0	3	0.00	48710810	6335	117.90	7710	7710	7650	10020	5400	7710	7689.16	0.60	0	274	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	308	27.15	1.74	12	0.16	284.00	4420.00	13900	20230110	-44.53	7200	20230726	7.08	7710	0.00	20240102	7650	0.78	20240102	13900	-44.53	20230110	7200	7.08	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
115	20240102	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	-40	5	-0.52	28583630	3717	69.18	7710	7710	7650	10020	5400	7710	7689.97	0.60	0	-1	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	307	27.01	1.74	12	0.09	284.00	4420.00	13900	20230110	-44.82	7200	20230726	6.53	7710	-0.52	20240102	7650	0.26	20240102	13900	-44.82	20230110	7200	6.53	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
116	20240102	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7690	-20	5	-0.26	8701640	1129	21.01	7710	7710	7690	10020	5400	7710	7707.39	0.60	0	-61	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	308	27.08	1.74	12	0.03	284.00	4420.00	13900	20230110	-44.68	7200	20230726	6.81	7710	-0.26	20240102	7690	0.00	20240102	13900	-44.68	20230110	7200	6.81	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N
117	20240102	090332	57	100.00	KOSDAQ		유통	N	N	N	N		N	7710	0	3	0.00	0	0	0.00	0	0	0	10020	5400	7710	0.00	0.60	0	0	7796	7752	7676	7632	7556	7775	7655	20	2310	500	5390	10	1	4000000	308	27.15	1.74	12	0.00	284.00	4420.00	13900	20230110	-44.53	7200	20230726	7.08	0	0.00	0	0	0.00	0	13900	-44.53	20230110	7200	7.08	20230726	0.88	N	025870	500	20 억		23843	N	N	0	N	00	N