KissMeData/038070/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	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-110	5	-1.16	187988020	20006	18.52	9300	9510	9300	12320	6640	9480	9396.58	1.35	0	-193	10226	9852	9476	9102	8726	10040	9290	44	2840	500	6630	10	1	8700676	815	8.54	0.94	12	0.23	1097.00	10005.00	13195	20230406	-28.99	7213	20231020	29.90	10040	-6.67	20240103	8610	8.83	20240118	13500	-30.59	20230406	7380	26.96	20231020	3.90	N	038070	500	43 억		117643	N	N	0	N	00	N
3	20240123	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-40	5	-0.42	142926920	15208	14.08	9300	9510	9300	12320	6640	9480	9398.14	1.35	0	-68	10226	9852	9476	9102	8726	10040	9290	44	2840	500	6630	10	1	8700676	821	8.61	0.94	12	0.17	1097.00	10005.00	13195	20230406	-28.46	7213	20231020	30.87	10040	-5.98	20240103	8610	9.64	20240118	13500	-30.07	20230406	7380	27.91	20231020	3.90	N	038070	500	43 억		117643	N	N	0	N	00	N
4	20240123	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-20	5	-0.21	114276540	12158	11.25	9300	9510	9300	12320	6640	9480	9399.29	1.35	0	37	10226	9852	9476	9102	8726	10040	9290	44	2840	500	6630	10	1	8700676	823	8.62	0.95	12	0.14	1097.00	10005.00	13195	20230406	-28.31	7213	20231020	31.15	10040	-5.78	20240103	8610	9.87	20240118	13500	-29.93	20230406	7380	28.18	20231020	3.90	N	038070	500	43 억		117643	N	N	0	N	00	N
5	20240123	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	9430	-50	5	-0.53	47249310	5055	4.68	9300	9480	9300	12320	6640	9480	9347.04	1.35	0	399	10226	9852	9476	9102	8726	10040	9290	44	2840	500	6630	10	1	8700676	820	8.60	0.94	12	0.06	1097.00	10005.00	13195	20230406	-28.53	7213	20231020	30.74	10040	-6.08	20240103	8610	9.52	20240118	13500	-30.15	20230406	7380	27.78	20231020	3.90	N	038070	500	43 억		117643	N	N	0	N	00	N
6	20240119	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	9060	450	2	5.23	226976710	25315	181.70	8610	9150	8610	11190	6030	8610	8966.06	1.39	0	1277	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	788	8.26	0.91	12	0.29	1097.00	10005.00	13195	20230406	-31.34	7213	20231020	25.61	10040	-9.76	20240103	8610	5.23	20240119	13500	-32.89	20230406	7380	22.76	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
7	20240119	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	510	2	5.92	218100410	24334	174.66	8610	9150	8610	11190	6030	8610	8962.78	1.39	0	1105	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	794	8.31	0.91	12	0.28	1097.00	10005.00	13195	20230406	-30.88	7213	20231020	26.44	10040	-9.16	20240103	8610	5.92	20240119	13500	-32.44	20230406	7380	23.58	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
8	20240119	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8960	350	2	4.07	182530160	20417	146.55	8610	9150	8610	11190	6030	8610	8940.11	1.39	0	2285	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	780	8.17	0.90	12	0.23	1097.00	10005.00	13195	20230406	-32.10	7213	20231020	24.22	10040	-10.76	20240103	8610	4.07	20240119	13500	-33.63	20230406	7380	21.41	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
9	20240119	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8990	380	2	4.41	111417330	12570	90.22	8610	9060	8610	11190	6030	8610	8863.75	1.39	0	3152	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	782	8.20	0.90	12	0.14	1097.00	10005.00	13195	20230406	-31.87	7213	20231020	24.64	10040	-10.46	20240103	8610	4.41	20240119	13500	-33.41	20230406	7380	21.82	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
10	20240119	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	260	2	3.02	69226010	7880	56.56	8610	8970	8610	11190	6030	8610	8785.03	1.39	0	1916	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	772	8.09	0.89	12	0.09	1097.00	10005.00	13195	20230406	-32.78	7213	20231020	22.97	10040	-11.65	20240103	8610	3.02	20240119	13500	-34.30	20230406	7380	20.19	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
11	20240119	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	140	2	1.63	45770260	5247	37.66	8610	8830	8610	11190	6030	8610	8723.13	1.39	0	2082	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	761	7.98	0.87	12	0.06	1097.00	10005.00	13195	20230406	-33.69	7213	20231020	21.31	10040	-12.85	20240103	8610	1.63	20240119	13500	-35.19	20230406	7380	18.56	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
12	20240119	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8830	220	2	2.56	39640790	4547	32.64	8610	8830	8610	11190	6030	8610	8718.01	1.39	0	1938	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	768	8.05	0.88	12	0.05	1097.00	10005.00	13195	20230406	-33.08	7213	20231020	22.42	10040	-12.05	20240103	8610	2.56	20240119	13500	-34.59	20230406	7380	19.65	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
13	20240119	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8650	40	2	0.46	8688850	1009	7.24	8610	8650	8610	11190	6030	8610	8611.35	1.39	0	-94	9050	8830	8720	8500	8390	8775	8445	44	2580	500	6020	10	1	8700676	753	7.89	0.86	12	0.01	1097.00	10005.00	13195	20230406	-34.44	7213	20231020	19.92	10040	-13.84	20240103	8610	0.46	20240119	13500	-35.93	20230406	7380	17.21	20231020	3.83	N	038070	500	43 억		121275	N	N	0	N	00	N
14	20240118	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-160	5	-1.82	122360270	13895	68.56	8930	8940	8610	11400	6140	8770	8807.92	1.41	0	-1380	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	749	7.85	0.86	12	0.16	1097.00	10005.00	13195	20230406	-34.75	7213	20231020	19.37	10040	-14.24	20240103	8610	0.00	20240118	13500	-36.22	20230406	7380	16.67	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
15	20240118	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8730	-40	5	-0.46	108238380	12262	60.51	8930	8940	8650	11400	6140	8770	8827.14	1.41	0	-1146	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	760	7.96	0.87	12	0.14	1097.00	10005.00	13195	20230406	-33.84	7213	20231020	21.03	10040	-13.05	20240103	8650	0.92	20240118	13500	-35.33	20230406	7380	18.29	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
16	20240118	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	0	3	0.00	71353180	8031	39.63	8930	8940	8770	11400	6140	8770	8884.72	1.41	0	-1966	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	763	7.99	0.88	12	0.09	1097.00	10005.00	13195	20230406	-33.54	7213	20231020	21.59	10040	-12.65	20240103	8750	0.23	20240117	13500	-35.04	20230406	7380	18.83	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
17	20240118	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8850	80	2	0.91	66346870	7463	36.83	8930	8940	8790	11400	6140	8770	8890.11	1.41	0	-1654	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	770	8.07	0.88	12	0.09	1097.00	10005.00	13195	20230406	-32.93	7213	20231020	22.70	10040	-11.85	20240103	8750	1.14	20240117	13500	-34.44	20230406	7380	19.92	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
18	20240118	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	110	2	1.25	64410680	7245	35.75	8930	8940	8790	11400	6140	8770	8890.36	1.41	0	-1653	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	773	8.09	0.89	12	0.08	1097.00	10005.00	13195	20230406	-32.70	7213	20231020	23.11	10040	-11.55	20240103	8750	1.49	20240117	13500	-34.22	20230406	7380	20.33	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
19	20240118	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8920	150	2	1.71	46282940	5211	25.71	8930	8930	8790	11400	6140	8770	8881.78	1.41	0	-1825	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	776	8.13	0.89	12	0.06	1097.00	10005.00	13195	20230406	-32.40	7213	20231020	23.67	10040	-11.16	20240103	8750	1.94	20240117	13500	-33.93	20230406	7380	20.87	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
20	20240118	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	120	2	1.37	24158790	2728	13.46	8930	8930	8790	11400	6140	8770	8855.86	1.41	0	-1353	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	773	8.10	0.89	12	0.03	1097.00	10005.00	13195	20230406	-32.63	7213	20231020	23.25	10040	-11.45	20240103	8750	1.60	20240117	13500	-34.15	20230406	7380	20.46	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
21	20240118	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	20	2	0.23	3616070	405	2.00	8930	8930	8790	11400	6140	8770	8928.57	1.41	0	-201	9316	9042	8896	8622	8476	8970	8550	44	2630	500	6130	10	1	8700676	765	8.01	0.88	12	0.00	1097.00	10005.00	13195	20230406	-33.38	7213	20231020	21.86	10040	-12.45	20240103	8750	0.46	20240117	13500	-34.89	20230406	7380	19.11	20231020	3.82	N	038070	500	43 억		122655	N	N	0	N	00	N
22	20240117	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8770	-260	5	-2.88	179076270	20265	219.18	9170	9170	8750	11730	6330	9030	8836.73	1.48	0	-6264	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	763	7.99	0.88	12	0.23	1097.00	10005.00	13195	20230406	-33.54	7213	20231020	21.59	10040	-12.65	20240103	8750	0.23	20240117	13500	-35.04	20230406	7380	18.83	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
23	20240117	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8810	-220	5	-2.44	157758490	17833	192.87	9170	9170	8770	11730	6330	9030	8846.44	1.48	0	-6059	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	767	8.03	0.88	12	0.20	1097.00	10005.00	13195	20230406	-33.23	7213	20231020	22.14	10040	-12.25	20240103	8770	0.46	20240117	13500	-34.74	20230406	7380	19.38	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
24	20240117	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-250	5	-2.77	126517250	14275	154.39	9170	9170	8780	11730	6330	9030	8862.85	1.48	0	-5388	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	764	8.00	0.88	12	0.16	1097.00	10005.00	13195	20230406	-33.46	7213	20231020	21.72	10040	-12.55	20240103	8780	0.00	20240117	13500	-34.96	20230406	7380	18.97	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
25	20240117	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8780	-250	5	-2.77	120270820	13564	146.70	9170	9170	8780	11730	6330	9030	8866.91	1.48	0	-5453	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	764	8.00	0.88	12	0.16	1097.00	10005.00	13195	20230406	-33.46	7213	20231020	21.72	10040	-12.55	20240103	8780	0.00	20240117	13500	-34.96	20230406	7380	18.97	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
26	20240117	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8790	-240	5	-2.66	110540290	12457	134.73	9170	9170	8780	11730	6330	9030	8873.75	1.48	0	-5416	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	765	8.01	0.88	12	0.14	1097.00	10005.00	13195	20230406	-33.38	7213	20231020	21.86	10040	-12.45	20240103	8780	0.11	20240117	13500	-34.89	20230406	7380	19.11	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
27	20240117	110441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-190	5	-2.10	96451710	10858	117.43	9170	9170	8780	11730	6330	9030	8883.01	1.48	0	-5152	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	769	8.06	0.88	12	0.12	1097.00	10005.00	13195	20230406	-33.00	7213	20231020	22.56	10040	-11.95	20240103	8780	0.68	20240117	13500	-34.52	20230406	7380	19.78	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
28	20240117	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8820	-210	5	-2.33	73481880	8248	89.21	9170	9170	8800	11730	6330	9030	8909.05	1.48	0	-4799	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	767	8.04	0.88	12	0.09	1097.00	10005.00	13195	20230406	-33.16	7213	20231020	22.28	10040	-12.15	20240103	8800	0.23	20240117	13500	-34.67	20230406	7380	19.51	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
29	20240117	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	140	2	1.55	1834000	200	2.16	9170	9170	9170	11730	6330	9030	9170.00	1.48	0	0	9176	9102	9036	8962	8896	9140	9000	44	2700	500	6320	10	1	8700676	798	8.36	0.92	12	0.00	1097.00	10005.00	13195	20230406	-30.50	7213	20231020	27.13	10040	-8.67	20240103	8970	2.23	20240116	13500	-32.07	20230406	7380	24.25	20231020	3.81	N	038070	500	43 억		128920	N	N	0	N	00	N
30	20240116	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-10	5	-0.11	82425660	9116	43.72	9000	9110	8970	11750	6330	9040	9041.87	1.48	0	-144	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	786	8.23	0.90	12	0.10	1097.00	10005.00	13195	20230406	-31.56	7213	20231020	25.19	10040	-10.06	20240103	8970	0.67	20240116	13500	-33.11	20230406	7380	22.36	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
31	20240116	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	40	2	0.44	69801920	7715	37.00	9000	9110	8970	11750	6330	9040	9047.56	1.48	0	-420	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	790	8.28	0.91	12	0.09	1097.00	10005.00	13195	20230406	-31.19	7213	20231020	25.88	10040	-9.56	20240103	8970	1.23	20240116	13500	-32.74	20230406	7380	23.04	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
32	20240116	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	60	2	0.66	64441740	7124	34.17	9000	9110	8970	11750	6330	9040	9045.72	1.48	0	-212	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	792	8.30	0.91	12	0.08	1097.00	10005.00	13195	20230406	-31.03	7213	20231020	26.16	10040	-9.36	20240103	8970	1.45	20240116	13500	-32.59	20230406	7380	23.31	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
33	20240116	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	40	2	0.44	60920860	6737	32.31	9000	9110	8970	11750	6330	9040	9042.73	1.48	0	-210	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	790	8.28	0.91	12	0.08	1097.00	10005.00	13195	20230406	-31.19	7213	20231020	25.88	10040	-9.56	20240103	8970	1.23	20240116	13500	-32.74	20230406	7380	23.04	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
34	20240116	120438	57	100.00	KOSDAQ		유통	N	N	N	N		N	9020	-20	5	-0.22	58520270	6472	31.04	9000	9110	8970	11750	6330	9040	9042.07	1.48	0	-260	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	785	8.22	0.90	12	0.07	1097.00	10005.00	13195	20230406	-31.64	7213	20231020	25.05	10040	-10.16	20240103	8970	0.56	20240116	13500	-33.19	20230406	7380	22.22	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
35	20240116	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	9050	10	2	0.11	30924310	3423	16.42	9000	9110	8970	11750	6330	9040	9034.27	1.48	0	-10	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	787	8.25	0.90	12	0.04	1097.00	10005.00	13195	20230406	-31.41	7213	20231020	25.47	10040	-9.86	20240103	8970	0.89	20240116	13500	-32.96	20230406	7380	22.63	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
36	20240116	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	9000	-40	5	-0.44	23789920	2630	12.61	9000	9110	9000	11750	6330	9040	9045.60	1.48	0	100	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	783	8.20	0.90	12	0.03	1097.00	10005.00	13195	20230406	-31.79	7213	20231020	24.77	10040	-10.36	20240103	9000	0.00	20240116	13500	-33.33	20230406	7380	21.95	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
37	20240116	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	30	2	0.33	5299720	588	2.82	9000	9070	9000	11750	6330	9040	9013.13	1.48	0	3	9220	9130	9070	8980	8920	9175	9025	44	2710	500	6320	10	1	8700676	789	8.27	0.91	12	0.01	1097.00	10005.00	13195	20230406	-31.26	7213	20231020	25.75	10040	-9.66	20240103	9000	0.78	20240116	13500	-32.81	20230406	7380	22.90	20231020	3.78	N	038070	500	43 억		129075	N	N	0	N	00	N
38	20240115	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	9040	-90	5	-0.99	188219510	20821	88.26	9020	9160	9010	11860	6400	9130	9039.89	1.44	0	3493	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	787	8.24	0.90	12	0.24	1097.00	10005.00	13195	20230406	-31.49	7213	20231020	25.33	10040	-9.96	20240103	9010	0.33	20240115	13500	-33.04	20230406	7380	22.49	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
39	20240115	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	-50	5	-0.55	181934490	20126	85.31	9020	9160	9010	11860	6400	9130	9039.77	1.44	0	3352	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	790	8.28	0.91	12	0.23	1097.00	10005.00	13195	20230406	-31.19	7213	20231020	25.88	10040	-9.56	20240103	9010	0.78	20240115	13500	-32.74	20230406	7380	23.04	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
40	20240115	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-100	5	-1.10	162986860	18026	76.41	9020	9160	9010	11860	6400	9130	9041.77	1.44	0	3157	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	786	8.23	0.90	12	0.21	1097.00	10005.00	13195	20230406	-31.56	7213	20231020	25.19	10040	-10.06	20240103	9010	0.22	20240115	13500	-33.11	20230406	7380	22.36	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
41	20240115	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	-50	5	-0.55	122039270	13492	57.19	9020	9160	9010	11860	6400	9130	9045.31	1.44	0	2721	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	790	8.28	0.91	12	0.16	1097.00	10005.00	13195	20230406	-31.19	7213	20231020	25.88	10040	-9.56	20240103	9010	0.78	20240115	13500	-32.74	20230406	7380	23.04	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
42	20240115	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	-40	5	-0.44	105457010	11661	49.43	9020	9160	9010	11860	6400	9130	9043.56	1.44	0	2173	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	791	8.29	0.91	12	0.13	1097.00	10005.00	13195	20230406	-31.11	7213	20231020	26.02	10040	-9.46	20240103	9010	0.89	20240115	13500	-32.67	20230406	7380	23.17	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
43	20240115	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-100	5	-1.10	90731860	10032	42.52	9020	9160	9010	11860	6400	9130	9044.24	1.44	0	1162	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	786	8.23	0.90	12	0.12	1097.00	10005.00	13195	20230406	-31.56	7213	20231020	25.19	10040	-10.06	20240103	9010	0.22	20240115	13500	-33.11	20230406	7380	22.36	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
44	20240115	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	10	2	0.11	70850560	7834	33.21	9020	9160	9010	11860	6400	9130	9043.98	1.44	0	654	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	795	8.33	0.91	12	0.09	1097.00	10005.00	13195	20230406	-30.73	7213	20231020	26.72	10040	-8.96	20240103	9010	1.44	20240115	13500	-32.30	20230406	7380	23.85	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
45	20240115	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	-60	5	-0.66	8422790	932	3.95	9020	9070	9020	11860	6400	9130	9037.33	1.44	0	316	9496	9312	9196	9012	8896	9255	8955	44	2730	500	6390	10	1	8700676	789	8.27	0.91	12	0.01	1097.00	10005.00	13195	20230406	-31.26	7213	20231020	25.75	10040	-9.66	20240103	9020	0.55	20240115	13500	-32.81	20230406	7380	22.90	20231020	3.80	N	038070	500	43 억		125582	N	N	0	N	00	N
46	20240112	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	9130	-250	5	-2.67	216482650	23586	311.33	9380	9380	9080	12190	6570	9380	9178.13	1.52	0	-6818	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	794	8.32	0.91	12	0.27	1097.00	10005.00	13195	20230406	-30.81	7213	20231020	26.58	10040	-9.06	20240103	9080	0.55	20240112	13500	-32.37	20230406	7380	23.71	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
47	20240112	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	-260	5	-2.77	198046530	21567	284.68	9380	9380	9080	12190	6570	9380	9182.52	1.52	0	-6818	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	794	8.31	0.91	12	0.25	1097.00	10005.00	13195	20230406	-30.88	7213	20231020	26.44	10040	-9.16	20240103	9080	0.44	20240112	13500	-32.44	20230406	7380	23.58	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
48	20240112	140435	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-240	5	-2.56	182879440	19900	262.67	9380	9380	9080	12190	6570	9380	9189.58	1.52	0	-6585	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	795	8.33	0.91	12	0.23	1097.00	10005.00	13195	20230406	-30.73	7213	20231020	26.72	10040	-8.96	20240103	9080	0.66	20240112	13500	-32.30	20230406	7380	23.85	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
49	20240112	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	9170	-210	5	-2.24	135865710	14745	194.63	9380	9380	9170	12190	6570	9380	9213.95	1.52	0	-5519	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	798	8.36	0.92	12	0.17	1097.00	10005.00	13195	20230406	-30.50	7213	20231020	27.13	10040	-8.67	20240103	9110	0.66	20240102	13500	-32.07	20230406	7380	24.25	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
50	20240112	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	9190	-190	5	-2.03	112264220	12173	160.68	9380	9380	9170	12190	6570	9380	9221.93	1.52	0	-3846	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	800	8.38	0.92	12	0.14	1097.00	10005.00	13195	20230406	-30.35	7213	20231020	27.41	10040	-8.47	20240103	9110	0.88	20240102	13500	-31.93	20230406	7380	24.53	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
51	20240112	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	9180	-200	5	-2.13	101061980	10953	144.57	9380	9380	9170	12190	6570	9380	9226.37	1.52	0	-3838	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	799	8.37	0.92	12	0.13	1097.00	10005.00	13195	20230406	-30.43	7213	20231020	27.27	10040	-8.57	20240103	9110	0.77	20240102	13500	-32.00	20230406	7380	24.39	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
52	20240112	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	9180	-200	5	-2.13	87458860	9472	125.03	9380	9380	9170	12190	6570	9380	9232.85	1.52	0	-3874	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	799	8.37	0.92	12	0.11	1097.00	10005.00	13195	20230406	-30.43	7213	20231020	27.27	10040	-8.57	20240103	9110	0.77	20240102	13500	-32.00	20230406	7380	24.39	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
53	20240112	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	9380	0	3	0.00	1172500	125	1.65	9380	9380	9380	12190	6570	9380	9380.00	1.52	0	0	9453	9416	9343	9306	9233	9435	9325	44	2810	500	6560	10	1	8700676	816	8.55	0.94	12	0.00	1097.00	10005.00	13195	20230406	-28.91	7213	20231020	30.04	10040	-6.57	20240103	9110	2.96	20240102	13500	-30.52	20230406	7380	27.10	20231020	3.80	N	038070	500	43 억		132400	N	N	0	N	00	N
54	20240111	160432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9380	70	2	0.75	68101100	7298	51.08	9310	9380	9270	12100	6520	9310	9331.46	1.50	0	1770	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	816	8.55	0.94	12	0.08	1097.00	10005.00	13195	20230406	-28.91	7213	20231020	30.04	10040	-6.57	20240103	9110	2.96	20240102	13500	-30.52	20230406	7380	27.10	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
55	20240111	150435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	40	2	0.43	59435260	6373	44.60	9310	9380	9270	12100	6520	9310	9326.10	1.50	0	1588	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	814	8.52	0.93	12	0.07	1097.00	10005.00	13195	20230406	-29.14	7213	20231020	29.63	10040	-6.87	20240103	9110	2.63	20240102	13500	-30.74	20230406	7380	26.69	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
56	20240111	140434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	30	2	0.32	46017200	4933	34.53	9310	9380	9270	12100	6520	9310	9328.44	1.50	0	1024	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	813	8.51	0.93	12	0.06	1097.00	10005.00	13195	20230406	-29.22	7213	20231020	29.49	10040	-6.97	20240103	9110	2.52	20240102	13500	-30.81	20230406	7380	26.56	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
57	20240111	130431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	30	2	0.32	32230130	3453	24.17	9310	9380	9270	12100	6520	9310	9333.95	1.50	0	618	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	813	8.51	0.93	12	0.04	1097.00	10005.00	13195	20230406	-29.22	7213	20231020	29.49	10040	-6.97	20240103	9110	2.52	20240102	13500	-30.81	20230406	7380	26.56	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
58	20240111	120433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	60	2	0.64	20933850	2245	15.71	9310	9380	9270	12100	6520	9310	9324.65	1.50	0	531	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	815	8.54	0.94	12	0.03	1097.00	10005.00	13195	20230406	-28.99	7213	20231020	29.90	10040	-6.67	20240103	9110	2.85	20240102	13500	-30.59	20230406	7380	26.96	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
59	20240111	110435	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	40	2	0.43	18490110	1984	13.89	9310	9370	9270	12100	6520	9310	9319.61	1.50	0	412	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	814	8.52	0.93	12	0.02	1097.00	10005.00	13195	20230406	-29.14	7213	20231020	29.63	10040	-6.87	20240103	9110	2.63	20240102	13500	-30.74	20230406	7380	26.69	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
60	20240111	100434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9320	10	2	0.11	9057540	974	6.82	9310	9350	9270	12100	6520	9310	9299.32	1.50	0	127	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	811	8.50	0.93	12	0.01	1097.00	10005.00	13195	20230406	-29.37	7213	20231020	29.21	10040	-7.17	20240103	9110	2.31	20240102	13500	-30.96	20230406	7380	26.29	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
61	20240111	090432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9350	40	2	0.43	661170	71	0.50	9310	9350	9310	12100	6520	9310	9312.25	1.50	0	8	9443	9376	9313	9246	9183	9345	9215	44	2790	500	6510	10	1	8700676	814	8.52	0.93	12	0.00	1097.00	10005.00	13195	20230406	-29.14	7213	20231020	29.63	10040	-6.87	20240103	9110	2.63	20240102	13500	-30.74	20230406	7380	26.69	20231020	3.80	N	038070	500	43 억		130630	N	N	0	N	00	N
62	20240110	160431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9310	-60	5	-0.64	132382730	14276	70.60	9380	9380	9250	12180	6560	9370	9273.08	1.48	0	1606	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	810	8.49	0.93	12	0.16	1097.00	10005.00	13195	20230406	-29.44	7213	20231020	29.07	10040	-7.27	20240103	9110	2.20	20240102	13500	-31.04	20230406	7380	26.15	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
63	20240110	150432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-70	5	-0.75	127152690	13714	67.82	9380	9380	9250	12180	6560	9370	9271.74	1.48	0	1607	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	809	8.48	0.93	12	0.16	1097.00	10005.00	13195	20230406	-29.52	7213	20231020	28.93	10040	-7.37	20240103	9110	2.09	20240102	13500	-31.11	20230406	7380	26.02	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
64	20240110	140433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9280	-90	5	-0.96	118917270	12827	63.43	9380	9380	9250	12180	6560	9370	9270.86	1.48	0	1431	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	807	8.46	0.93	12	0.15	1097.00	10005.00	13195	20230406	-29.67	7213	20231020	28.66	10040	-7.57	20240103	9110	1.87	20240102	13500	-31.26	20230406	7380	25.75	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
65	20240110	130432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9260	-110	5	-1.17	115769410	12488	61.75	9380	9380	9250	12180	6560	9370	9270.45	1.48	0	1431	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	806	8.44	0.93	12	0.14	1097.00	10005.00	13195	20230406	-29.82	7213	20231020	28.38	10040	-7.77	20240103	9110	1.65	20240102	13500	-31.41	20230406	7380	25.47	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
66	20240110	120433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9250	-120	5	-1.28	110851180	11957	59.13	9380	9380	9250	12180	6560	9370	9270.82	1.48	0	1431	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	805	8.43	0.92	12	0.14	1097.00	10005.00	13195	20230406	-29.90	7213	20231020	28.24	10040	-7.87	20240103	9110	1.54	20240102	13500	-31.48	20230406	7380	25.34	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
67	20240110	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9300	-70	5	-0.75	77617170	8369	41.39	9380	9380	9260	12180	6560	9370	9274.37	1.48	0	1446	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	809	8.48	0.93	12	0.10	1097.00	10005.00	13195	20230406	-29.52	7213	20231020	28.93	10040	-7.37	20240103	9110	2.09	20240102	13500	-31.11	20230406	7380	26.02	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
68	20240110	100431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9270	-100	5	-1.07	68824870	7421	36.70	9380	9380	9260	12180	6560	9370	9274.34	1.48	0	1005	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	807	8.45	0.93	12	0.09	1097.00	10005.00	13195	20230406	-29.75	7213	20231020	28.52	10040	-7.67	20240103	9110	1.76	20240102	13500	-31.33	20230406	7380	25.61	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
69	20240110	090431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	0	3	0.00	206280	22	0.11	9380	9380	9370	12180	6560	9370	9376.36	1.48	0	0	9536	9452	9396	9312	9256	9425	9285	44	2810	500	6550	10	1	8700676	815	8.54	0.94	12	0.00	1097.00	10005.00	13195	20230406	-28.99	7213	20231020	29.90	10040	-6.67	20240103	9110	2.85	20240102	13500	-30.59	20230406	7380	26.96	20231020	3.85	N	038070	500	43 억		129024	N	N	0	N	00	N
70	20240109	160430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-60	5	-0.64	189304350	20160	143.02	9430	9480	9340	12250	6610	9430	9390.11	1.43	0	4501	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	815	8.54	0.94	12	0.23	1097.00	10005.00	13195	20230406	-28.99	7213	20231020	29.90	10040	-6.67	20240103	9110	2.85	20240102	13500	-30.59	20230406	7380	26.96	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
71	20240109	150432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9340	-90	5	-0.95	182723510	19456	138.02	9430	9480	9340	12250	6610	9430	9391.63	1.43	0	4196	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	813	8.51	0.93	12	0.22	1097.00	10005.00	13195	20230406	-29.22	7213	20231020	29.49	10040	-6.97	20240103	9110	2.52	20240102	13500	-30.81	20230406	7380	26.56	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
72	20240109	140431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9370	-60	5	-0.64	146960740	15635	110.92	9430	9480	9370	12250	6610	9430	9399.47	1.43	0	4087	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	815	8.54	0.94	12	0.18	1097.00	10005.00	13195	20230406	-28.99	7213	20231020	29.90	10040	-6.67	20240103	9110	2.85	20240102	13500	-30.59	20230406	7380	26.96	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
73	20240109	130431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-20	5	-0.21	107378770	11416	80.99	9430	9480	9380	12250	6610	9430	9405.99	1.43	0	3733	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	819	8.58	0.94	12	0.13	1097.00	10005.00	13195	20230406	-28.69	7213	20231020	30.46	10040	-6.27	20240103	9110	3.29	20240102	13500	-30.30	20230406	7380	27.51	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
74	20240109	120434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9440	10	2	0.11	95565670	10161	72.08	9430	9480	9380	12250	6610	9430	9405.14	1.43	0	3451	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	821	8.61	0.94	12	0.12	1097.00	10005.00	13195	20230406	-28.46	7213	20231020	30.87	10040	-5.98	20240103	9110	3.62	20240102	13500	-30.07	20230406	7380	27.91	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
75	20240109	110431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	0	3	0.00	83185380	8845	62.75	9430	9480	9380	12250	6610	9430	9404.79	1.43	0	2904	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	820	8.60	0.94	12	0.10	1097.00	10005.00	13195	20230406	-28.53	7213	20231020	30.74	10040	-6.08	20240103	9110	3.51	20240102	13500	-30.15	20230406	7380	27.78	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
76	20240109	100431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9410	-20	5	-0.21	46597580	4949	35.11	9430	9480	9390	12250	6610	9430	9415.55	1.43	0	859	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	819	8.58	0.94	12	0.06	1097.00	10005.00	13195	20230406	-28.69	7213	20231020	30.46	10040	-6.27	20240103	9110	3.29	20240102	13500	-30.30	20230406	7380	27.51	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
77	20240109	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9450	20	2	0.21	5696350	604	4.28	9430	9450	9430	12250	6610	9430	9431.04	1.43	0	126	9590	9510	9440	9360	9290	9475	9325	44	2820	500	6600	10	1	8700676	822	8.61	0.94	12	0.01	1097.00	10005.00	13195	20230406	-28.38	7213	20231020	31.01	10040	-5.88	20240103	9110	3.73	20240102	13500	-30.00	20230406	7380	28.05	20231020	3.86	N	038070	500	43 억		124523	N	N	0	N	00	N
78	20240108	160430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9430	-20	5	-0.21	131367380	13928	50.09	9450	9520	9370	12280	6620	9450	9431.89	1.45	0	-1438	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	820	8.60	0.94	12	0.16	1097.00	10005.00	13195	20230406	-28.53	7213	20231020	30.74	10040	-6.08	20240103	9110	3.51	20240102	13500	-30.15	20230406	7380	27.78	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
79	20240108	150431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9380	-70	5	-0.74	121070510	12832	46.15	9450	9520	9370	12280	6620	9450	9435.05	1.45	0	-1240	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	816	8.55	0.94	12	0.15	1097.00	10005.00	13195	20230406	-28.91	7213	20231020	30.04	10040	-6.57	20240103	9110	2.96	20240102	13500	-30.52	20230406	7380	27.10	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
80	20240108	140430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9400	-50	5	-0.53	88136910	9330	33.56	9450	9520	9390	12280	6620	9450	9446.61	1.45	0	-1255	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	818	8.57	0.94	12	0.11	1097.00	10005.00	13195	20230406	-28.76	7213	20231020	30.32	10040	-6.37	20240103	9110	3.18	20240102	13500	-30.37	20230406	7380	27.37	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
81	20240108	130430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	10	2	0.11	54600040	5772	20.76	9450	9520	9410	12280	6620	9450	9459.47	1.45	0	-1041	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	823	8.62	0.95	12	0.07	1097.00	10005.00	13195	20230406	-28.31	7213	20231020	31.15	10040	-5.78	20240103	9110	3.84	20240102	13500	-29.93	20230406	7380	28.18	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
82	20240108	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	10	2	0.11	51789170	5475	19.69	9450	9520	9410	12280	6620	9450	9459.21	1.45	0	-1041	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	823	8.62	0.95	12	0.06	1097.00	10005.00	13195	20230406	-28.31	7213	20231020	31.15	10040	-5.78	20240103	9110	3.84	20240102	13500	-29.93	20230406	7380	28.18	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
83	20240108	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9490	40	2	0.42	45752070	4839	17.40	9450	9520	9410	12280	6620	9450	9454.86	1.45	0	-1041	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	826	8.65	0.95	12	0.06	1097.00	10005.00	13195	20230406	-28.08	7213	20231020	31.57	10040	-5.48	20240103	9110	4.17	20240102	13500	-29.70	20230406	7380	28.59	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
84	20240108	100432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9450	0	3	0.00	36888770	3902	14.03	9450	9520	9410	12280	6620	9450	9453.81	1.45	0	-1090	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	822	8.61	0.94	12	0.04	1097.00	10005.00	13195	20230406	-28.38	7213	20231020	31.01	10040	-5.88	20240103	9110	3.73	20240102	13500	-30.00	20230406	7380	28.05	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
85	20240108	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	10	2	0.11	6990070	739	2.66	9450	9480	9450	12280	6620	9450	9458.82	1.45	0	-120	9756	9602	9526	9372	9296	9565	9335	44	2830	500	6610	10	1	8700676	823	8.62	0.95	12	0.01	1097.00	10005.00	13195	20230406	-28.31	7213	20231020	31.15	10040	-5.78	20240103	9110	3.84	20240102	13500	-29.93	20230406	7380	28.18	20231020	3.89	N	038070	500	43 억		125960	N	N	0	N	00	N
86	20240105	160430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9450	-160	5	-1.66	262655450	27607	87.99	9580	9680	9450	12490	6730	9610	9514.13	1.48	0	-2394	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	822	8.61	0.94	12	0.32	1097.00	10005.00	13195	20230406	-28.38	7213	20231020	31.01	10040	-5.88	20240103	9110	3.73	20240102	13500	-30.00	20230406	7380	28.05	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
87	20240105	150432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	-150	5	-1.56	251076130	26382	84.09	9580	9680	9450	12490	6730	9610	9516.95	1.48	0	-2259	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	823	8.62	0.95	12	0.30	1097.00	10005.00	13195	20230406	-28.31	7213	20231020	31.15	10040	-5.78	20240103	9110	3.84	20240102	13500	-29.93	20230406	7380	28.18	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
88	20240105	140428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9460	-150	5	-1.56	228407140	23986	76.45	9580	9680	9460	12490	6730	9610	9522.52	1.48	0	-1941	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	823	8.62	0.95	12	0.28	1097.00	10005.00	13195	20230406	-28.31	7213	20231020	31.15	10040	-5.78	20240103	9110	3.84	20240102	13500	-29.93	20230406	7380	28.18	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
89	20240105	130430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9500	-110	5	-1.14	196207670	20589	65.62	9580	9680	9470	12490	6730	9610	9529.73	1.48	0	-555	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	827	8.66	0.95	12	0.24	1097.00	10005.00	13195	20230406	-28.00	7213	20231020	31.71	10040	-5.38	20240103	9110	4.28	20240102	13500	-29.63	20230406	7380	28.73	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
90	20240105	120430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9520	-90	5	-0.94	175716170	18432	58.75	9580	9680	9470	12490	6730	9610	9533.21	1.48	0	-111	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	828	8.68	0.95	12	0.21	1097.00	10005.00	13195	20230406	-27.85	7213	20231020	31.98	10040	-5.18	20240103	9110	4.50	20240102	13500	-29.48	20230406	7380	29.00	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
91	20240105	110428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9520	-90	5	-0.94	139793740	14650	46.69	9580	9680	9470	12490	6730	9610	9542.23	1.48	0	177	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	828	8.68	0.95	12	0.17	1097.00	10005.00	13195	20230406	-27.85	7213	20231020	31.98	10040	-5.18	20240103	9110	4.50	20240102	13500	-29.48	20230406	7380	29.00	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
92	20240105	100432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9580	-30	5	-0.31	103299480	10823	34.50	9580	9680	9470	12490	6730	9610	9544.44	1.48	0	843	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	834	8.73	0.96	12	0.12	1097.00	10005.00	13195	20230406	-27.40	7213	20231020	32.82	10040	-4.58	20240103	9110	5.16	20240102	13500	-29.04	20230406	7380	29.81	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
93	20240105	090429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9490	-120	5	-1.25	42538020	4464	14.23	9580	9680	9490	12490	6730	9610	9529.13	1.48	0	697	9923	9766	9643	9486	9363	9705	9425	44	2880	500	6720	10	1	8700676	826	8.65	0.95	12	0.05	1097.00	10005.00	13195	20230406	-28.08	7213	20231020	31.57	10040	-5.48	20240103	9110	4.17	20240102	13500	-29.70	20230406	7380	28.59	20231020	3.71	N	038070	500	43 억		128354	N	N	0	N	00	N
94	20240104	160427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9610	-100	5	-1.03	298937560	31122	22.40	9800	9800	9520	12620	6800	9710	9605.35	1.56	0	-7576	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	836	8.76	0.96	12	0.36	1097.00	10005.00	13195	20230406	-27.17	7213	20231020	33.23	10040	-4.28	20240103	9110	5.49	20240102	13500	-28.81	20230406	7380	30.22	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
95	20240104	150428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9570	-140	5	-1.44	292266870	30427	21.90	9800	9800	9520	12620	6800	9710	9605.51	1.56	0	-7465	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	833	8.72	0.96	12	0.35	1097.00	10005.00	13195	20230406	-27.47	7213	20231020	32.68	10040	-4.68	20240103	9110	5.05	20240102	13500	-29.11	20230406	7380	29.67	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
96	20240104	140429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9590	-120	5	-1.24	261297120	27197	19.58	9800	9800	9520	12620	6800	9710	9607.57	1.56	0	-6605	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	834	8.74	0.96	12	0.31	1097.00	10005.00	13195	20230406	-27.32	7213	20231020	32.95	10040	-4.48	20240103	9110	5.27	20240102	13500	-28.96	20230406	7380	29.95	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
97	20240104	130429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9550	-160	5	-1.65	246704130	25670	18.48	9800	9800	9520	12620	6800	9710	9610.60	1.56	0	-6448	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	831	8.71	0.95	12	0.30	1097.00	10005.00	13195	20230406	-27.62	7213	20231020	32.40	10040	-4.88	20240103	9110	4.83	20240102	13500	-29.26	20230406	7380	29.40	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
98	20240104	120427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9560	-150	5	-1.54	227004840	23608	16.99	9800	9800	9520	12620	6800	9710	9615.59	1.56	0	-6526	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	832	8.71	0.96	12	0.27	1097.00	10005.00	13195	20230406	-27.55	7213	20231020	32.54	10040	-4.78	20240103	9110	4.94	20240102	13500	-29.19	20230406	7380	29.54	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
99	20240104	110427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9530	-180	5	-1.85	209768600	21799	15.69	9800	9800	9520	12620	6800	9710	9622.85	1.56	0	-6517	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	829	8.69	0.95	12	0.25	1097.00	10005.00	13195	20230406	-27.78	7213	20231020	32.12	10040	-5.08	20240103	9110	4.61	20240102	13500	-29.41	20230406	7380	29.13	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
100	20240104	100427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9550	-160	5	-1.65	178236110	18493	13.31	9800	9800	9530	12620	6800	9710	9638.03	1.56	0	-6227	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	831	8.71	0.95	12	0.21	1097.00	10005.00	13195	20230406	-27.62	7213	20231020	32.40	10040	-4.88	20240103	9110	4.83	20240102	13500	-29.26	20230406	7380	29.40	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
101	20240104	090429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9740	30	2	0.31	16843860	1722	1.24	9800	9800	9740	12620	6800	9710	9781.57	1.56	0	-58	10396	10052	9696	9352	8996	10225	9525	44	2910	500	6790	10	1	8700676	847	8.88	0.97	12	0.02	1097.00	10005.00	13195	20230406	-26.18	7213	20231020	35.03	10040	-2.99	20240103	9110	6.92	20240102	13500	-27.85	20230406	7380	31.98	20231020	3.73	N	038070	500	43 억		135892	N	N	0	N	00	N
102	20240103	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	9710	300	2	3.19	1351153890	138643	597.03	9460	10040	9340	12230	6590	9410	9745.59	1.67	0	-9467	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	845	8.85	0.97	12	1.59	1097.00	10005.00	13195	20230406	-26.41	7213	20231020	34.62	10040	-3.29	20240103	9110	6.59	20240102	13500	-28.07	20230406	7380	31.57	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
103	20240103	150426	57	100.00	KOSDAQ		유통	N	N	N	N		N	9860	450	2	4.78	1234564580	126740	545.78	9460	10040	9340	12230	6590	9410	9740.92	1.67	0	-6481	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	858	8.99	0.99	12	1.46	1097.00	10005.00	13195	20230406	-25.27	7213	20231020	36.70	10040	-1.79	20240103	9110	8.23	20240102	13500	-26.96	20230406	7380	33.60	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
104	20240103	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	9670	260	2	2.76	1020673360	104941	451.90	9460	10040	9340	12230	6590	9410	9726.16	1.67	0	-7084	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	841	8.81	0.97	12	1.21	1097.00	10005.00	13195	20230406	-26.71	7213	20231020	34.06	10040	-3.69	20240103	9110	6.15	20240102	13500	-28.37	20230406	7380	31.03	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
105	20240103	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	9630	220	2	2.34	991538480	101927	438.92	9460	10040	9340	12230	6590	9410	9727.93	1.67	0	-7610	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	838	8.78	0.96	12	1.17	1097.00	10005.00	13195	20230406	-27.02	7213	20231020	33.51	10040	-4.08	20240103	9110	5.71	20240102	13500	-28.67	20230406	7380	30.49	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
106	20240103	120429	57	100.00	KOSDAQ		유통	N	N	N	N		N	9640	230	2	2.44	956767420	98313	423.36	9460	10040	9340	12230	6590	9410	9731.85	1.67	0	-7117	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	839	8.79	0.96	12	1.13	1097.00	10005.00	13195	20230406	-26.94	7213	20231020	33.65	10040	-3.98	20240103	9110	5.82	20240102	13500	-28.59	20230406	7380	30.62	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
107	20240103	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	9650	240	2	2.55	921484020	94646	407.57	9460	10040	9340	12230	6590	9410	9736.11	1.67	0	-6606	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	840	8.80	0.96	12	1.09	1097.00	10005.00	13195	20230406	-26.87	7213	20231020	33.79	10040	-3.88	20240103	9110	5.93	20240102	13500	-28.52	20230406	7380	30.76	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
108	20240103	100425	57	100.00	KOSDAQ		유통	N	N	N	N		N	9660	250	2	2.66	811261320	83241	358.46	9460	10040	9340	12230	6590	9410	9745.93	1.67	0	-5642	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	840	8.81	0.97	12	0.96	1097.00	10005.00	13195	20230406	-26.79	7213	20231020	33.92	10040	-3.78	20240103	9110	6.04	20240102	13500	-28.44	20230406	7380	30.89	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
109	20240103	090425	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	0	3	0.00	28040560	2972	12.80	9460	9460	9410	12230	6590	9410	9434.91	1.67	0	-275	9663	9536	9323	9196	8983	9600	9260	44	2820	500	6580	10	1	8700676	819	8.58	0.94	12	0.03	1097.00	10005.00	13195	20230406	-28.69	7213	20231020	30.46	9460	-0.53	20240103	9110	3.29	20240102	13500	-30.30	20230406	7380	27.51	20231020	3.73	N	038070	500	43 억		145318	N	N	0	N	00	N
110	20240102	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	9410	210	2	2.28	212662020	22847	176.71	9110	9450	9110	11960	6440	9200	9308.38	1.62	0	4566	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	819	8.58	0.94	12	0.26	1097.00	10005.00	13195	20230406	-28.69	7213	20231020	30.46	9450	-0.42	20240102	9110	3.29	20240102	13500	-30.30	20230406	7380	27.51	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
111	20240102	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	9400	200	2	2.17	200589040	21562	166.77	9110	9450	9110	11960	6440	9200	9303.28	1.62	0	4456	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	818	8.57	0.94	12	0.25	1097.00	10005.00	13195	20230406	-28.76	7213	20231020	30.32	9450	-0.53	20240102	9110	3.18	20240102	13500	-30.37	20230406	7380	27.37	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
112	20240102	140426	57	100.00	KOSDAQ		유통	N	N	N	N		N	9450	250	2	2.72	161308380	17387	134.48	9110	9450	9110	11960	6440	9200	9277.89	1.62	0	4545	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	822	8.61	0.94	12	0.20	1097.00	10005.00	13195	20230406	-28.38	7213	20231020	31.01	9450	0.00	20240102	9110	3.73	20240102	13500	-30.00	20230406	7380	28.05	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
113	20240102	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	9320	120	2	1.30	128181200	13851	107.13	9110	9330	9110	11960	6440	9200	9254.61	1.62	0	3226	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	811	8.50	0.93	12	0.16	1097.00	10005.00	13195	20230406	-29.37	7213	20231020	29.21	9330	-0.11	20240102	9110	2.31	20240102	13500	-30.96	20230406	7380	26.29	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
114	20240102	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	9280	80	2	0.87	83335080	9028	69.83	9110	9330	9110	11960	6440	9200	9231.01	1.62	0	1367	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	807	8.46	0.93	12	0.10	1097.00	10005.00	13195	20230406	-29.67	7213	20231020	28.66	9330	-0.54	20240102	9110	1.87	20240102	13500	-31.26	20230406	7380	25.75	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
115	20240102	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	9250	50	2	0.54	66307400	7188	55.60	9110	9330	9110	11960	6440	9200	9225.01	1.62	0	1146	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	805	8.43	0.92	12	0.08	1097.00	10005.00	13195	20230406	-29.90	7213	20231020	28.24	9330	-0.86	20240102	9110	1.54	20240102	13500	-31.48	20230406	7380	25.34	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
116	20240102	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	9190	-10	5	-0.11	13342110	1459	11.28	9110	9190	9110	11960	6440	9200	9141.49	1.62	0	646	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	800	8.38	0.92	12	0.02	1097.00	10005.00	13195	20230406	-30.35	7213	20231020	27.41	9190	0.00	20240102	9110	0.88	20240102	13500	-31.93	20230406	7380	24.53	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N
117	20240102	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	9200	0	3	0.00	0	0	0.00	0	0	0	11960	6440	9200	0.00	1.62	0	0	9366	9282	9176	9092	8986	9230	9040	44	2760	500	6440	10	1	8700676	800	8.39	0.92	12	0.00	1097.00	10005.00	13195	20230406	-30.28	7213	20231020	27.55	0	0.00	0	0	0.00	0	13500	-31.85	20230406	7380	24.66	20231020	3.76	N	038070	500	43 억		140788	N	N	0	N	00	N