KissMeData/053590/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	120540	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	576	20230117	-42.01	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	483	-30.85	20230125	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
3	20240123	110539	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	576	20230117	-42.01	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	483	-30.85	20230125	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
4	20240123	100538	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	576	20230117	-42.01	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	483	-30.85	20230125	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
5	20240123	090538	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	576	20230117	-42.01	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	483	-30.85	20230125	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
6	20240119	160535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
7	20240119	150536	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
8	20240119	140536	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
9	20240119	130536	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
10	20240119	120538	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
11	20240119	110537	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
12	20240119	100541	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
13	20240119	090534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	625	20230113	-46.56	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	493	-32.25	20230119	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
14	20240118	160534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
15	20240118	150535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
16	20240118	140535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
17	20240118	130534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
18	20240118	120536	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
19	20240118	110536	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
20	20240118	100534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
21	20240118	090534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	547	-38.94	20230118	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
22	20240117	160532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
23	20240117	150535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
24	20240117	140534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
25	20240117	130535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
26	20240117	120535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
27	20240117	110535	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
28	20240117	100532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
29	20240117	090534	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	576	-42.01	20230117	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
30	20240116	160532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
31	20240116	150532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
32	20240116	140533	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
33	20240116	130532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
34	20240116	120532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
35	20240116	110531	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
36	20240116	100532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
37	20240116	090530	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
38	20240115	160530	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
39	20240115	150531	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
40	20240115	140532	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
41	20240115	130530	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
42	20240115	120530	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
43	20240115	110530	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
44	20240115	100528	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
45	20240115	090530	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230215	1.21	334	0.00	20240102	334	0.00	20240102	600	-44.33	20230116	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
46	20240112	160527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
47	20240112	150529	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
48	20240112	140528	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
49	20240112	130527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
50	20240112	120529	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
51	20240112	110527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
52	20240112	100527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
53	20240112	090527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
54	20240111	160524	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
55	20240111	150527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
56	20240111	140527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
57	20240111	130524	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
58	20240111	120525	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
59	20240111	110527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
60	20240111	100526	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
61	20240111	090525	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
62	20240110	160523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
63	20240110	150525	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
64	20240110	140526	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
65	20240110	130524	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
66	20240110	120525	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
67	20240110	110524	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
68	20240110	100523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
69	20240110	090523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
70	20240109	160522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
71	20240109	150523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
72	20240109	140523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
73	20240109	130523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
74	20240109	120527	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
75	20240109	110523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
76	20240109	100523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
77	20240109	090523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
78	20240108	160522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
79	20240108	150523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
80	20240108	140522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
81	20240108	130522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
82	20240108	120523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
83	20240108	110523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
84	20240108	100524	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
85	20240108	090522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230215	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
86	20240105	160522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
87	20240105	150523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
88	20240105	140520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
89	20240105	130521	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
90	20240105	120522	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
91	20240105	110520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
92	20240105	100523	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
93	20240105	090521	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
94	20240104	160519	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
95	20240104	150520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
96	20240104	140520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
97	20240104	130520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
98	20240104	120518	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
99	20240104	110519	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
100	20240104	100518	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
101	20240104	090520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
102	20240103	160518	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
103	20240103	150517	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
104	20240103	140515	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
105	20240103	130517	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
106	20240103	120520	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
107	20240103	110517	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
108	20240103	100516	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
109	20240103	090516	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	334	0.00	20240102	334	0.00	20240102	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
110	20240102	160516	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
111	20240102	150515	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
112	20240102	140517	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
113	20240102	130513	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
114	20240102	120514	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
115	20240102	110513	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
116	20240102	100508	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N
117	20240102	090502	58	100.00	KOSDAQ		유통	N	N	N	N		N	334	0	3	0.00	0	0	0.00	0	0	0	434	234	334	0.00	1.15	0	0	334	334	334	334	334	334	334	786	100	500	0	1	1	157140147	525	-2.88	1.17	12	0.00	-116.00	285.00	644	20230112	-48.14	330	20230106	1.21	0	0.00	0	0	0.00	0	644	-48.14	20230112	330	1.21	20230106	0.00	N	053590	500	785 억		1805292	N	N	0	N	00	N