KissMeData/072520/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	120636	53	100.00	KOSDAQ		유통	N	N	N	N		N	507	1	2	0.20	116679178	233225	26.55	506	511	480	657	355	506	500.29	1.16	0	2224	576	541	521	486	466	531	476	286	151	500	0	1	1	57163194	290	-0.60	0.34	12	0.41	-847.00	1480.00	2270	20230209	-77.67	352	20231030	44.03	880	-42.39	20240110	397	27.71	20240102	2270	-77.67	20230209	352	44.03	20231030	0.00	N	072520	500	285 억		660713	N	N	0	N	02	N
3	20240123	110634	53	100.00	KOSDAQ		유통	N	N	N	N		N	506	0	3	0.00	83060904	166590	18.97	506	511	480	657	355	506	498.59	1.16	0	10291	576	541	521	486	466	531	476	286	151	500	0	1	1	57163194	289	-0.60	0.34	12	0.29	-847.00	1480.00	2270	20230209	-77.71	352	20231030	43.75	880	-42.50	20240110	397	27.46	20240102	2270	-77.71	20230209	352	43.75	20231030	0.00	N	072520	500	285 억		660713	N	N	0	N	02	N
4	20240123	100634	53	100.00	KOSDAQ		유통	N	N	N	N		N	510	4	2	0.79	62015229	125042	14.24	506	510	480	657	355	506	495.96	1.16	0	13169	576	541	521	486	466	531	476	286	151	500	0	1	1	57163194	292	-0.60	0.34	12	0.22	-847.00	1480.00	2270	20230209	-77.53	352	20231030	44.89	880	-42.05	20240110	397	28.46	20240102	2270	-77.53	20230209	352	44.89	20231030	0.00	N	072520	500	285 억		660713	N	N	0	N	02	N
5	20240123	090635	53	100.00	KOSDAQ		유통	N	N	N	N		N	485	-21	5	-4.15	24431169	49597	5.65	506	506	480	657	355	506	492.59	1.16	0	-15860	576	541	521	486	466	531	476	286	151	500	0	1	1	57163194	277	-0.57	0.33	12	0.09	-847.00	1480.00	2270	20230209	-78.63	352	20231030	37.78	880	-44.89	20240110	397	22.17	20240102	2270	-78.63	20230209	352	37.78	20231030	0.00	N	072520	500	285 억		660713	N	N	0	N	02	N
6	20240119	160629	53	100.00	KOSDAQ		유통	N	N	N	N		N	555	75	2	15.62	2797162817	5050097	839.93	479	605	472	624	336	480	553.88	1.33	0	-103852	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	317	-0.66	0.38	12	8.83	-847.00	1480.00	2270	20230209	-75.55	352	20231030	57.67	880	-36.93	20240110	397	39.80	20240102	2270	-75.55	20230209	352	57.67	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
7	20240119	150632	53	100.00	KOSDAQ		유통	N	N	N	N		N	542	62	2	12.92	2698731979	4871322	810.20	479	605	472	624	336	480	554.00	1.33	0	-120072	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	310	-0.64	0.37	12	8.52	-847.00	1480.00	2270	20230209	-76.12	352	20231030	53.98	880	-38.41	20240110	397	36.52	20240102	2270	-76.12	20230209	352	53.98	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
8	20240119	140630	53	100.00	KOSDAQ		유통	N	N	N	N		N	556	76	2	15.83	2548591006	4592508	763.82	479	605	472	624	336	480	554.95	1.33	0	-128288	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	318	-0.66	0.38	12	8.03	-847.00	1480.00	2270	20230209	-75.51	352	20231030	57.95	880	-36.82	20240110	397	40.05	20240102	2270	-75.51	20230209	352	57.95	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
9	20240119	130631	53	100.00	KOSDAQ		유통	N	N	N	N		N	520	40	2	8.33	2374282842	4268965	710.01	479	605	472	624	336	480	556.17	1.33	0	-113677	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	297	-0.61	0.35	12	7.47	-847.00	1480.00	2270	20230209	-77.09	352	20231030	47.73	880	-40.91	20240110	397	30.98	20240102	2270	-77.09	20230209	352	47.73	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
10	20240119	120634	53	100.00	KOSDAQ		유통	N	N	N	N		N	534	54	2	11.25	2251630840	4034239	670.97	479	605	472	624	336	480	558.13	1.33	0	-109215	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	305	-0.63	0.36	12	7.06	-847.00	1480.00	2270	20230209	-76.48	352	20231030	51.70	880	-39.32	20240110	397	34.51	20240102	2270	-76.48	20230209	352	51.70	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
11	20240119	110633	53	100.00	KOSDAQ		유통	N	N	N	N		N	538	58	2	12.08	2079600662	3710845	617.19	479	605	472	624	336	480	560.41	1.33	0	-118723	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	308	-0.64	0.36	12	6.49	-847.00	1480.00	2270	20230209	-76.30	352	20231030	52.84	880	-38.86	20240110	397	35.52	20240102	2270	-76.30	20230209	352	52.84	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
12	20240119	100637	53	100.00	KOSDAQ		유통	N	N	N	N		N	600	120	2	25.00	784931710	1425632	237.11	479	600	472	624	336	480	550.59	1.33	0	-61351	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	343	-0.71	0.41	12	2.49	-847.00	1480.00	2270	20230209	-73.57	352	20231030	70.45	880	-31.82	20240110	397	51.13	20240102	2270	-73.57	20230209	352	70.45	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
13	20240119	090629	53	100.00	KOSDAQ		유통	N	N	N	N		N	475	-5	5	-1.04	3900993	8164	1.36	479	479	473	624	336	480	477.83	1.33	0	-2497	546	513	482	449	418	497	433	286	144	500	0	1	1	57163194	272	-0.56	0.32	12	0.01	-847.00	1480.00	2270	20230209	-79.07	352	20231030	34.94	880	-46.02	20240110	397	19.65	20240102	2270	-79.07	20230209	352	34.94	20231030	0.00	N	072520	500	285 억		762409	N	N	0	N	02	N
14	20240118	160629	53	100.00	KOSDAQ		유통	N	N	N	N		N	480	-13	5	-2.64	286392432	597955	80.87	492	515	451	640	346	493	478.95	1.30	0	18710	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	274	-0.57	0.32	12	1.05	-847.00	1480.00	2270	20230209	-78.85	352	20231030	36.36	880	-45.45	20240110	397	20.91	20240102	2270	-78.85	20230209	352	36.36	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
15	20240118	150629	53	100.00	KOSDAQ		유통	N	N	N	N		N	473	-20	5	-4.06	252971258	527070	71.28	492	515	451	640	346	493	479.96	1.30	0	14823	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	270	-0.56	0.32	12	0.92	-847.00	1480.00	2270	20230209	-79.16	352	20231030	34.38	880	-46.25	20240110	397	19.14	20240102	2270	-79.16	20230209	352	34.38	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
16	20240118	140630	53	100.00	KOSDAQ		유통	N	N	N	N		N	472	-21	5	-4.26	235010163	489121	66.15	492	515	451	640	346	493	480.47	1.30	0	10304	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	270	-0.56	0.32	12	0.86	-847.00	1480.00	2270	20230209	-79.21	352	20231030	34.09	880	-46.36	20240110	397	18.89	20240102	2270	-79.21	20230209	352	34.09	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
17	20240118	130629	53	100.00	KOSDAQ		유통	N	N	N	N		N	482	-11	5	-2.23	199513682	414358	56.04	492	515	451	640	346	493	481.50	1.30	0	20761	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	276	-0.57	0.33	12	0.72	-847.00	1480.00	2270	20230209	-78.77	352	20231030	36.93	880	-45.23	20240110	397	21.41	20240102	2270	-78.77	20230209	352	36.93	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
18	20240118	120631	53	100.00	KOSDAQ		유통	N	N	N	N		N	482	-11	5	-2.23	192621357	400023	54.10	492	515	451	640	346	493	481.53	1.30	0	19427	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	276	-0.57	0.33	12	0.70	-847.00	1480.00	2270	20230209	-78.77	352	20231030	36.93	880	-45.23	20240110	397	21.41	20240102	2270	-78.77	20230209	352	36.93	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
19	20240118	110631	53	100.00	KOSDAQ		유통	N	N	N	N		N	480	-13	5	-2.64	169894197	352434	47.66	492	515	451	640	346	493	482.06	1.30	0	21925	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	274	-0.57	0.32	12	0.62	-847.00	1480.00	2270	20230209	-78.85	352	20231030	36.36	880	-45.45	20240110	397	20.91	20240102	2270	-78.85	20230209	352	36.36	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
20	20240118	100628	53	100.00	KOSDAQ		유통	N	N	N	N		N	485	-8	5	-1.62	141841708	294062	39.77	492	515	451	640	346	493	482.35	1.30	0	8236	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	277	-0.57	0.33	12	0.51	-847.00	1480.00	2270	20230209	-78.63	352	20231030	37.78	880	-44.89	20240110	397	22.17	20240102	2270	-78.63	20230209	352	37.78	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
21	20240118	090629	53	100.00	KOSDAQ		유통	N	N	N	N		N	493	0	3	0.00	37577643	75147	10.16	492	515	486	640	346	493	500.06	1.30	0	-16738	539	516	502	479	465	509	472	286	147	500	0	1	1	57163194	282	-0.58	0.33	12	0.13	-847.00	1480.00	2270	20230209	-78.28	352	20231030	40.06	880	-43.98	20240110	397	24.18	20240102	2270	-78.28	20230209	352	40.06	20231030	0.00	N	072520	500	285 억		743709	N	N	0	N	02	N
22	20240117	160627	53	100.00	KOSDAQ		유통	N	N	N	N		N	493	-42	5	-7.85	364033260	726338	79.52	513	525	488	695	375	535	501.26	1.33	0	-21227	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	282	-0.58	0.33	12	1.27	-847.00	1480.00	2270	20230209	-78.28	352	20231030	40.06	880	-43.98	20240110	397	24.18	20240102	2270	-78.28	20230209	352	40.06	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
23	20240117	150630	53	100.00	KOSDAQ		유통	N	N	N	N		N	497	-38	5	-7.10	344263675	686404	75.15	513	525	488	695	375	535	501.55	1.33	0	-16719	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	284	-0.59	0.34	12	1.20	-847.00	1480.00	2270	20230209	-78.11	352	20231030	41.19	880	-43.52	20240110	397	25.19	20240102	2270	-78.11	20230209	352	41.19	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
24	20240117	140628	53	100.00	KOSDAQ		유통	N	N	N	N		N	505	-30	5	-5.61	322159932	642366	70.33	513	525	488	695	375	535	501.52	1.33	0	-15775	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	289	-0.60	0.34	12	1.12	-847.00	1480.00	2270	20230209	-77.75	352	20231030	43.47	880	-42.61	20240110	397	27.20	20240102	2270	-77.75	20230209	352	43.47	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
25	20240117	130629	53	100.00	KOSDAQ		유통	N	N	N	N		N	489	-46	5	-8.60	306077550	610114	66.80	513	525	488	695	375	535	501.67	1.33	0	-6325	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	280	-0.58	0.33	12	1.07	-847.00	1480.00	2270	20230209	-78.46	352	20231030	38.92	880	-44.43	20240110	397	23.17	20240102	2270	-78.46	20230209	352	38.92	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
26	20240117	120630	53	100.00	KOSDAQ		유통	N	N	N	N		N	502	-33	5	-6.17	244758883	486301	53.24	513	525	494	695	375	535	503.31	1.33	0	-1190	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	287	-0.59	0.34	12	0.85	-847.00	1480.00	2270	20230209	-77.89	352	20231030	42.61	880	-42.95	20240110	397	26.45	20240102	2270	-77.89	20230209	352	42.61	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
27	20240117	110630	53	100.00	KOSDAQ		유통	N	N	N	N		N	517	-18	5	-3.36	214561935	426267	46.67	513	525	494	695	375	535	503.35	1.33	0	-6251	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	296	-0.61	0.35	12	0.75	-847.00	1480.00	2270	20230209	-77.22	352	20231030	46.88	880	-41.25	20240110	397	30.23	20240102	2270	-77.22	20230209	352	46.88	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
28	20240117	100627	53	100.00	KOSDAQ		유통	N	N	N	N		N	505	-30	5	-5.61	189326010	376792	41.25	513	525	494	695	375	535	502.47	1.33	0	3509	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	289	-0.60	0.34	12	0.66	-847.00	1480.00	2270	20230209	-77.75	352	20231030	43.47	880	-42.61	20240110	397	27.20	20240102	2270	-77.75	20230209	352	43.47	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
29	20240117	090629	53	100.00	KOSDAQ		유통	N	N	N	N		N	499	-36	5	-6.73	62342084	123060	13.47	513	515	495	695	375	535	506.60	1.33	0	-7860	589	562	541	514	493	575	527	286	160	500	0	1	1	57163194	285	-0.59	0.34	12	0.22	-847.00	1480.00	2270	20230209	-78.02	352	20231030	41.76	880	-43.30	20240110	397	25.69	20240102	2270	-78.02	20230209	352	41.76	20231030	0.00	N	072520	500	285 억		762775	N	N	0	N	02	N
30	20240116	160627	53	100.00	KOSDAQ		유통	N	N	N	N		N	535	-14	5	-2.55	401798459	755512	72.67	531	568	520	713	385	549	531.82	1.54	0	-117066	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	306	-0.63	0.36	12	1.32	-847.00	1480.00	2270	20230209	-76.43	352	20231030	51.99	880	-39.20	20240110	397	34.76	20240102	2270	-76.43	20230209	352	51.99	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
31	20240116	150626	53	100.00	KOSDAQ		유통	N	N	N	N		N	523	-26	5	-4.74	382812409	719556	69.21	531	568	520	713	385	549	532.01	1.54	0	-109802	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	299	-0.62	0.35	12	1.26	-847.00	1480.00	2270	20230209	-76.96	352	20231030	48.58	880	-40.57	20240110	397	31.74	20240102	2270	-76.96	20230209	352	48.58	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
32	20240116	140627	53	100.00	KOSDAQ		유통	N	N	N	N		N	532	-17	5	-3.10	353112502	663221	63.79	531	568	520	713	385	549	532.42	1.54	0	-90524	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	304	-0.63	0.36	12	1.16	-847.00	1480.00	2270	20230209	-76.56	352	20231030	51.14	880	-39.55	20240110	397	34.01	20240102	2270	-76.56	20230209	352	51.14	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
33	20240116	130628	53	100.00	KOSDAQ		유통	N	N	N	N		N	526	-23	5	-4.19	271404748	514507	49.49	531	545	520	713	385	549	527.50	1.54	0	-60138	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	301	-0.62	0.36	12	0.90	-847.00	1480.00	2270	20230209	-76.83	352	20231030	49.43	880	-40.23	20240110	397	32.49	20240102	2270	-76.83	20230209	352	49.43	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
34	20240116	120627	53	100.00	KOSDAQ		유통	N	N	N	N		N	526	-23	5	-4.19	227980299	432981	41.64	531	545	520	713	385	549	526.54	1.54	0	-38400	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	301	-0.62	0.36	12	0.76	-847.00	1480.00	2270	20230209	-76.83	352	20231030	49.43	880	-40.23	20240110	397	32.49	20240102	2270	-76.83	20230209	352	49.43	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
35	20240116	110625	53	100.00	KOSDAQ		유통	N	N	N	N		N	527	-22	5	-4.01	214173167	406676	39.11	531	545	520	713	385	549	526.64	1.54	0	-31417	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	301	-0.62	0.36	12	0.71	-847.00	1480.00	2270	20230209	-76.78	352	20231030	49.72	880	-40.11	20240110	397	32.75	20240102	2270	-76.78	20230209	352	49.72	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
36	20240116	100626	53	100.00	KOSDAQ		유통	N	N	N	N		N	523	-26	5	-4.74	182836539	347223	33.40	531	545	520	713	385	549	526.57	1.54	0	-49548	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	299	-0.62	0.35	12	0.61	-847.00	1480.00	2270	20230209	-76.96	352	20231030	48.58	880	-40.57	20240110	397	31.74	20240102	2270	-76.96	20230209	352	48.58	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
37	20240116	090625	53	100.00	KOSDAQ		유통	N	N	N	N		N	533	-16	5	-2.91	13737012	25725	2.47	531	545	531	713	385	549	533.99	1.54	0	-646	615	581	558	524	501	570	513	286	164	500	0	1	1	57163194	305	-0.63	0.36	12	0.05	-847.00	1480.00	2270	20230209	-76.52	352	20231030	51.42	880	-39.43	20240110	397	34.26	20240102	2270	-76.52	20230209	352	51.42	20231030	0.00	N	072520	500	285 억		880851	N	N	0	N	02	N
38	20240115	160624	53	100.00	KOSDAQ		유통	N	N	N	N		N	549	-13	5	-2.31	570886225	1023065	44.38	577	592	535	730	394	562	558.01	1.58	0	-24947	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	314	-0.65	0.37	12	1.79	-847.00	1480.00	2270	20230209	-75.81	352	20231030	55.97	880	-37.61	20240110	397	38.29	20240102	2270	-75.81	20230209	352	55.97	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
39	20240115	150626	53	100.00	KOSDAQ		유통	N	N	N	N		N	544	-18	5	-3.20	540685374	967533	41.97	577	592	535	730	394	562	558.82	1.58	0	-25490	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	311	-0.64	0.37	12	1.69	-847.00	1480.00	2270	20230209	-76.04	352	20231030	54.55	880	-38.18	20240110	397	37.03	20240102	2270	-76.04	20230209	352	54.55	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
40	20240115	140626	53	100.00	KOSDAQ		유통	N	N	N	N		N	540	-22	5	-3.91	499002664	890074	38.61	577	592	537	730	394	562	560.63	1.58	0	-33144	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	309	-0.64	0.36	12	1.56	-847.00	1480.00	2270	20230209	-76.21	352	20231030	53.41	880	-38.64	20240110	397	36.02	20240102	2270	-76.21	20230209	352	53.41	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
41	20240115	130624	53	100.00	KOSDAQ		유통	N	N	N	N		N	552	-10	5	-1.78	425913953	755627	32.78	577	592	541	730	394	562	563.66	1.58	0	-24411	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	316	-0.65	0.37	12	1.32	-847.00	1480.00	2270	20230209	-75.68	352	20231030	56.82	880	-37.27	20240110	397	39.04	20240102	2270	-75.68	20230209	352	56.82	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
42	20240115	120625	53	100.00	KOSDAQ		유통	N	N	N	N		N	554	-8	5	-1.42	400151966	708847	30.75	577	592	541	730	394	562	564.52	1.58	0	-30294	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	317	-0.65	0.37	12	1.24	-847.00	1480.00	2270	20230209	-75.59	352	20231030	57.39	880	-37.05	20240110	397	39.55	20240102	2270	-75.59	20230209	352	57.39	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
43	20240115	110624	53	100.00	KOSDAQ		유통	N	N	N	N		N	555	-7	5	-1.25	375085255	663535	28.78	577	592	541	730	394	562	565.29	1.58	0	-41309	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	317	-0.66	0.38	12	1.16	-847.00	1480.00	2270	20230209	-75.55	352	20231030	57.67	880	-36.93	20240110	397	39.80	20240102	2270	-75.55	20230209	352	57.67	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
44	20240115	100622	53	100.00	KOSDAQ		유통	N	N	N	N		N	571	9	2	1.60	233350395	410399	17.80	577	592	558	730	394	562	568.63	1.58	0	37305	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	326	-0.67	0.39	12	0.72	-847.00	1480.00	2270	20230209	-74.85	352	20231030	62.22	880	-35.11	20240110	397	43.83	20240102	2270	-74.85	20230209	352	62.22	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
45	20240115	090624	53	100.00	KOSDAQ		유통	N	N	N	N		N	572	10	2	1.78	93246388	163323	7.08	577	592	558	730	394	562	571.05	1.58	0	-7235	643	602	579	538	515	591	527	286	168	500	0	1	1	57163194	327	-0.68	0.39	12	0.29	-847.00	1480.00	2270	20230209	-74.80	352	20231030	62.50	880	-35.00	20240110	397	44.08	20240102	2270	-74.80	20230209	352	62.50	20231030	0.00	N	072520	500	285 억		900796	N	N	0	N	02	N
46	20240112	160620	53	100.00	KOSDAQ		유통	N	N	N	N		N	562	-42	5	-6.95	1337751827	2298180	39.63	580	620	556	785	423	604	582.10	1.24	0	199360	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	321	-0.66	0.38	12	4.02	-847.00	1480.00	2270	20230209	-75.24	352	20231030	59.66	880	-36.14	20240110	397	41.56	20240102	2270	-75.24	20230209	352	59.66	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
47	20240112	150622	53	100.00	KOSDAQ		유통	N	N	N	N		N	567	-37	5	-6.13	1300886062	2232850	38.50	580	620	556	785	423	604	582.61	1.24	0	199056	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	324	-0.67	0.38	12	3.91	-847.00	1480.00	2270	20230209	-75.02	352	20231030	61.08	880	-35.57	20240110	397	42.82	20240102	2270	-75.02	20230209	352	61.08	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
48	20240112	140622	53	100.00	KOSDAQ		유통	N	N	N	N		N	570	-34	5	-5.63	1257600358	2156467	37.18	580	620	556	785	423	604	583.18	1.24	0	203782	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	326	-0.67	0.39	12	3.77	-847.00	1480.00	2270	20230209	-74.89	352	20231030	61.93	880	-35.23	20240110	397	43.58	20240102	2270	-74.89	20230209	352	61.93	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
49	20240112	130620	53	100.00	KOSDAQ		유통	N	N	N	N		N	574	-30	5	-4.97	1113463028	1902606	32.81	580	620	556	785	423	604	585.23	1.24	0	205621	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	328	-0.68	0.39	12	3.33	-847.00	1480.00	2270	20230209	-74.71	352	20231030	63.07	880	-34.77	20240110	397	44.58	20240102	2270	-74.71	20230209	352	63.07	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
50	20240112	120623	53	100.00	KOSDAQ		유통	N	N	N	N		N	582	-22	5	-3.64	1048012023	1789115	30.85	580	620	556	785	423	604	585.77	1.24	0	201913	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	333	-0.69	0.39	12	3.13	-847.00	1480.00	2270	20230209	-74.36	352	20231030	65.34	880	-33.86	20240110	397	46.60	20240102	2270	-74.36	20230209	352	65.34	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
51	20240112	110620	53	100.00	KOSDAQ		유통	N	N	N	N		N	588	-16	5	-2.65	940832808	1604175	27.66	580	620	556	785	423	604	586.49	1.24	0	196605	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	336	-0.69	0.40	12	2.81	-847.00	1480.00	2270	20230209	-74.10	352	20231030	67.05	880	-33.18	20240110	397	48.11	20240102	2270	-74.10	20230209	352	67.05	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
52	20240112	100620	53	100.00	KOSDAQ		유통	N	N	N	N		N	579	-25	5	-4.14	868741299	1480259	25.52	580	620	556	785	423	604	586.88	1.24	0	177198	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	331	-0.68	0.39	12	2.59	-847.00	1480.00	2270	20230209	-74.49	352	20231030	64.49	880	-34.20	20240110	397	45.84	20240102	2270	-74.49	20230209	352	64.49	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
53	20240112	090620	53	100.00	KOSDAQ		유통	N	N	N	N		N	568	-36	5	-5.96	236446816	412561	7.11	580	590	556	785	423	604	573.12	1.24	0	52946	730	666	632	568	534	650	552	286	181	500	0	1	1	57163194	325	-0.67	0.38	12	0.72	-847.00	1480.00	2270	20230209	-74.98	352	20231030	61.36	880	-35.45	20240110	397	43.07	20240102	2270	-74.98	20230209	352	61.36	20231030	0.00	N	072520	500	285 억		706436	N	N	0	N	02	N
54	20240111	160617	53	100.00	KOSDAQ		유통	N	N	N	N		N	604	-94	5	-13.47	3483156244	5606089	17.69	696	696	598	907	489	698	621.06	1.29	0	-29709	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	345	-0.71	0.41	12	9.81	-847.00	1480.00	2270	20230209	-73.39	352	20231030	71.59	880	-31.36	20240110	397	52.14	20240102	2270	-73.39	20230209	352	71.59	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
55	20240111	150621	53	100.00	KOSDAQ		유통	N	N	N	N		N	605	-93	5	-13.32	3291694490	5289735	16.69	696	696	598	907	489	698	621.98	1.29	0	-25876	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	346	-0.71	0.41	12	9.25	-847.00	1480.00	2270	20230209	-73.35	352	20231030	71.88	880	-31.25	20240110	397	52.39	20240102	2270	-73.35	20230209	352	71.88	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
56	20240111	140619	53	100.00	KOSDAQ		유통	N	N	N	N		N	603	-95	5	-13.61	3153011000	5060831	15.97	696	696	598	907	489	698	622.71	1.29	0	-29164	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	345	-0.71	0.41	12	8.85	-847.00	1480.00	2270	20230209	-73.44	352	20231030	71.31	880	-31.48	20240110	397	51.89	20240102	2270	-73.44	20230209	352	71.31	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
57	20240111	130617	53	100.00	KOSDAQ		유통	N	N	N	N		N	601	-97	5	-13.90	3011414846	4826284	15.23	696	696	598	907	489	698	623.64	1.29	0	-23255	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	344	-0.71	0.41	12	8.44	-847.00	1480.00	2270	20230209	-73.52	352	20231030	70.74	880	-31.70	20240110	397	51.39	20240102	2270	-73.52	20230209	352	70.74	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
58	20240111	120618	53	100.00	KOSDAQ		유통	N	N	N	N		N	605	-93	5	-13.32	2710040335	4327326	13.65	696	696	598	907	489	698	625.91	1.29	0	9190	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	346	-0.71	0.41	12	7.57	-847.00	1480.00	2270	20230209	-73.35	352	20231030	71.88	880	-31.25	20240110	397	52.39	20240102	2270	-73.35	20230209	352	71.88	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
59	20240111	110620	53	100.00	KOSDAQ		유통	N	N	N	N		N	611	-87	5	-12.46	2431536269	3872895	12.22	696	696	598	907	489	698	627.45	1.29	0	37833	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	349	-0.72	0.41	12	6.78	-847.00	1480.00	2270	20230209	-73.08	352	20231030	73.58	880	-30.57	20240110	397	53.90	20240102	2270	-73.08	20230209	352	73.58	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
60	20240111	100618	53	100.00	KOSDAQ		유통	N	N	N	N		N	605	-93	5	-13.32	1852939794	2926402	9.23	696	696	598	907	489	698	632.71	1.29	0	52617	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	346	-0.71	0.41	12	5.12	-847.00	1480.00	2270	20230209	-73.35	352	20231030	71.88	880	-31.25	20240110	397	52.39	20240102	2270	-73.35	20230209	352	71.88	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
61	20240111	090618	53	100.00	KOSDAQ		유통	N	N	N	N		N	644	-54	5	-7.74	506017299	775073	2.45	696	696	628	907	489	698	651.60	1.29	0	19156	977	837	740	600	503	789	552	286	209	500	0	1	1	57163194	368	-0.76	0.44	12	1.36	-847.00	1480.00	2270	20230209	-71.63	352	20231030	82.95	880	-26.82	20240110	397	62.22	20240102	2270	-71.63	20230209	352	82.95	20231030	0.00	N	072520	500	285 억		736146	N	N	0	N	02	N
62	20240110	160616	54	100.00	KOSDAQ		유통	N	N	N	N		N	698	16	2	2.35	24504082171	31567567	396.77	844	880	643	886	478	682	776.32	1.41	0	-66672	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	399	-0.82	0.47	12	55.22	-847.00	1480.00	2270	20230209	-69.25	352	20231030	98.30	880	-20.68	20240110	397	75.82	20240102	2270	-69.25	20230209	352	98.30	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
63	20240110	150618	54	100.00	KOSDAQ		유통	N	N	N	N		N	682	0	3	0.00	24019266485	30859734	387.87	844	880	643	886	478	682	778.34	1.41	0	-42716	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	390	-0.81	0.46	12	53.99	-847.00	1480.00	2270	20230209	-69.96	352	20231030	93.75	880	-22.50	20240110	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
64	20240110	140619	54	100.00	KOSDAQ		유통	N	N	N	N		N	767	85	2	12.46	20906840018	26518071	333.30	844	880	693	886	478	682	788.40	1.41	0	-74224	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	438	-0.91	0.52	12	46.39	-847.00	1480.00	2270	20230209	-66.21	352	20231030	117.90	880	-12.84	20240110	397	93.20	20240102	2270	-66.21	20230209	352	117.90	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
65	20240110	130617	54	100.00	KOSDAQ		유통	N	N	N	N		N	710	28	2	4.11	18227836329	22917178	288.04	844	880	694	886	478	682	795.38	1.41	0	-27643	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	406	-0.84	0.48	12	40.09	-847.00	1480.00	2270	20230209	-68.72	352	20231030	101.70	880	-19.32	20240110	397	78.84	20240102	2270	-68.72	20230209	352	101.70	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
66	20240110	120618	54	100.00	KOSDAQ		유통	N	N	N	N		N	722	40	2	5.87	17225073495	21495196	270.17	844	880	701	886	478	682	801.35	1.41	0	-27819	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	413	-0.85	0.49	12	37.60	-847.00	1480.00	2270	20230209	-68.19	352	20231030	105.11	880	-17.95	20240110	397	81.86	20240102	2270	-68.19	20230209	352	105.11	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
67	20240110	110617	54	100.00	KOSDAQ		유통	N	N	N	N		N	761	79	2	11.58	14933404032	18351505	230.66	844	880	755	886	478	682	813.74	1.41	0	-44762	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	435	-0.90	0.51	12	32.10	-847.00	1480.00	2270	20230209	-66.48	352	20231030	116.19	880	-13.52	20240110	397	91.69	20240102	2270	-66.48	20230209	352	116.19	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
68	20240110	100616	54	100.00	KOSDAQ		유통	N	N	N	N		N	788	106	2	15.54	13334193924	16291946	204.77	844	880	755	886	478	682	818.45	1.41	0	1599	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	450	-0.93	0.53	12	28.50	-847.00	1480.00	2270	20230209	-65.29	352	20231030	123.86	880	-10.45	20240110	397	98.49	20240102	2270	-65.29	20230209	352	123.86	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
69	20240110	090616	54	100.00	KOSDAQ		유통	N	N	N	N		N	862	180	2	26.39	3578038256	4295235	53.99	844	879	780	886	478	682	833.03	1.41	0	16660	720	701	663	644	606	710	653	286	204	500	400	1	1	57163194	493	-1.02	0.58	12	7.51	-847.00	1480.00	2270	20230209	-62.03	352	20231030	144.89	879	-1.93	20240110	397	117.13	20240102	2270	-62.03	20230209	352	144.89	20231030	0.00	N	072520	500	285 억		803818	N	N	0	N	01	N
70	20240109	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5287378374	7955103	314.43	656	682	625	682	368	525	664.65	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.92	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
71	20240109	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5283718080	7949736	314.22	656	682	625	682	368	525	664.64	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.91	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
72	20240109	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5270136050	7929821	313.43	656	682	625	682	368	525	664.60	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.87	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
73	20240109	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5234660456	7877804	311.37	656	682	625	682	368	525	664.48	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.78	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
74	20240109	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5126126976	7718664	305.08	656	682	625	682	368	525	664.12	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.50	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
75	20240109	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5113877574	7700703	304.37	656	682	625	682	368	525	664.08	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.47	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
76	20240109	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	157	1	29.90	5062741214	7625723	301.41	656	682	625	682	368	525	663.90	1.80	0	-225738	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	390	-0.81	0.46	12	13.34	-847.00	1480.00	2310	20230103	-70.48	352	20231030	93.75	682	0.00	20240109	397	71.79	20240102	2270	-69.96	20230209	352	93.75	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
77	20240109	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	111	2	21.14	2378554970	3631592	143.54	656	681	625	682	368	525	654.96	1.80	0	-139539	594	559	490	455	386	577	473	286	157	500	310	1	1	57163194	364	-0.75	0.43	12	6.35	-847.00	1480.00	2310	20230103	-72.47	352	20231030	80.68	681	-6.61	20240109	397	60.20	20240102	2270	-71.98	20230209	352	80.68	20231030	0.00	N	072520	500	285 억		1029546	N	N	0	N	00	N
78	20240108	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1312564721	2527357	1383.87	422	525	421	525	283	404	519.34	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	4.42	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
79	20240108	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1309497671	2521515	1380.67	422	525	421	525	283	404	519.33	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	4.41	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
80	20240108	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1304011946	2511066	1374.95	422	525	421	525	283	404	519.31	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	4.39	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
81	20240108	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1285174421	2475185	1355.30	422	525	421	525	283	404	519.22	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	4.33	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
82	20240108	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1270067021	2446409	1339.54	422	525	421	525	283	404	519.16	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	4.28	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
83	20240108	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1241527496	2392048	1309.78	422	525	421	525	283	404	519.02	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	4.18	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
84	20240108	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	121	1	29.95	1180867421	2276505	1246.51	422	525	421	525	283	404	518.72	2.02	0	-126319	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	300	-0.62	0.35	12	3.98	-847.00	1480.00	2310	20230103	-77.27	352	20231030	49.15	525	0.00	20240108	397	32.24	20240102	2270	-76.87	20230209	352	49.15	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
85	20240108	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	111	2	27.48	366969181	723685	396.26	422	525	421	525	283	404	507.08	2.02	0	29293	412	408	403	399	394	410	401	286	121	500	240	1	1	57163194	294	-0.61	0.35	12	1.27	-847.00	1480.00	2310	20230103	-77.71	352	20231030	46.31	525	-1.90	20240108	397	29.72	20240102	2270	-77.31	20230209	352	46.31	20231030	0.00	N	072520	500	285 억		1155831	N	N	0	N	00	N
86	20240105	160614	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	2	2	0.50	73533652	182507	64.20	402	407	398	522	282	402	402.91	2.02	0	-546	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	231	-0.48	0.27	12	0.32	-847.00	1480.00	2310	20230103	-82.51	352	20231030	14.77	426	-5.16	20240103	397	1.76	20240102	2270	-82.20	20230209	352	14.77	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
87	20240105	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	68188056	169244	59.54	402	407	398	522	282	402	402.90	2.02	0	-353	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	230	-0.47	0.27	12	0.30	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	426	-5.63	20240103	397	1.26	20240102	2270	-82.29	20230209	352	14.20	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
88	20240105	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	1	2	0.25	63296457	157055	55.25	402	407	398	522	282	402	403.02	2.02	0	2031	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	230	-0.48	0.27	12	0.27	-847.00	1480.00	2310	20230103	-82.55	352	20231030	14.49	426	-5.40	20240103	397	1.51	20240102	2270	-82.25	20230209	352	14.49	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
89	20240105	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	1	2	0.25	43066788	106418	37.44	402	407	402	522	282	402	404.69	2.02	0	973	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	230	-0.48	0.27	12	0.19	-847.00	1480.00	2310	20230103	-82.55	352	20231030	14.49	426	-5.40	20240103	397	1.51	20240102	2270	-82.25	20230209	352	14.49	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
90	20240105	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	1	2	0.25	39310305	97093	34.16	402	407	402	522	282	402	404.87	2.02	0	-641	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	230	-0.48	0.27	12	0.17	-847.00	1480.00	2310	20230103	-82.55	352	20231030	14.49	426	-5.40	20240103	397	1.51	20240102	2270	-82.25	20230209	352	14.49	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
91	20240105	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	3	2	0.75	28791488	70957	24.96	402	407	402	522	282	402	405.76	2.02	0	395	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	232	-0.48	0.27	12	0.12	-847.00	1480.00	2310	20230103	-82.47	352	20231030	15.06	426	-4.93	20240103	397	2.02	20240102	2270	-82.16	20230209	352	15.06	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
92	20240105	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	5	2	1.24	11596737	28642	10.08	402	407	402	522	282	402	404.89	2.02	0	1424	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	233	-0.48	0.28	12	0.05	-847.00	1480.00	2310	20230103	-82.38	352	20231030	15.62	426	-4.46	20240103	397	2.52	20240102	2270	-82.07	20230209	352	15.62	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
93	20240105	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	1493997	3715	1.31	402	405	402	522	282	402	402.15	2.02	0	11	424	412	406	394	388	410	392	286	120	500	240	1	1	57163194	230	-0.47	0.27	12	0.01	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	426	-5.63	20240103	397	1.26	20240102	2270	-82.29	20230209	352	14.20	20231030	0.00	N	072520	500	285 억		1155128	N	N	0	N	00	N
94	20240104	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-14	5	-3.37	114770641	284266	190.77	418	418	400	540	292	416	403.74	2.02	0	641	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	230	-0.47	0.27	12	0.50	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	426	-5.63	20240103	397	1.26	20240102	2270	-82.29	20230209	352	14.20	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
95	20240104	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-14	5	-3.37	110179843	272896	183.14	418	418	400	540	292	416	403.74	2.02	0	2555	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	230	-0.47	0.27	12	0.48	-847.00	1480.00	2310	20230103	-82.60	352	20231030	14.20	426	-5.63	20240103	397	1.26	20240102	2270	-82.29	20230209	352	14.20	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
96	20240104	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-15	5	-3.61	93047919	230226	154.50	418	418	400	540	292	416	404.16	2.02	0	4686	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	229	-0.47	0.27	12	0.40	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	426	-5.87	20240103	397	1.01	20240102	2270	-82.33	20230209	352	13.92	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
97	20240104	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-12	5	-2.88	61584002	152306	102.21	418	418	400	540	292	416	404.34	2.02	0	6312	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	231	-0.48	0.27	12	0.27	-847.00	1480.00	2310	20230103	-82.51	352	20231030	14.77	426	-5.16	20240103	397	1.76	20240102	2270	-82.20	20230209	352	14.77	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
98	20240104	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-10	5	-2.40	38239457	94294	63.28	418	418	400	540	292	416	405.53	2.02	0	6541	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	232	-0.48	0.27	12	0.16	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	426	-4.69	20240103	397	2.27	20240102	2270	-82.11	20230209	352	15.34	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
99	20240104	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-12	5	-2.88	37608200	92736	62.23	418	418	400	540	292	416	405.54	2.02	0	6450	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	231	-0.48	0.27	12	0.16	-847.00	1480.00	2310	20230103	-82.51	352	20231030	14.77	426	-5.16	20240103	397	1.76	20240102	2270	-82.20	20230209	352	14.77	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
100	20240104	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-10	5	-2.40	19762980	48515	32.56	418	418	405	540	292	416	407.36	2.02	0	2339	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	232	-0.48	0.27	12	0.08	-847.00	1480.00	2310	20230103	-82.42	352	20231030	15.34	426	-4.69	20240103	397	2.27	20240102	2270	-82.11	20230209	352	15.34	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
101	20240104	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-3	5	-0.72	700615	1689	1.13	418	418	413	540	292	416	414.81	2.02	0	-604	432	424	418	410	404	428	414	286	124	500	240	1	1	57163194	236	-0.49	0.28	12	0.00	-847.00	1480.00	2310	20230103	-82.12	352	20231030	17.33	426	-3.05	20240103	397	4.03	20240102	2270	-81.81	20230209	352	17.33	20231030	0.00	N	072520	500	285 억		1154486	N	N	0	N	00	N
102	20240103	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	1	2	0.24	62273390	149010	41.68	415	426	412	539	291	415	417.91	2.05	0	-15679	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	238	-0.49	0.28	12	0.26	-847.00	1480.00	2310	20230103	-81.99	352	20231030	18.18	426	-2.35	20240103	397	4.79	20240102	2310	-81.99	20230103	352	18.18	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
103	20240103	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	3	2	0.72	59046489	141264	39.52	415	426	412	539	291	415	417.99	2.05	0	-16588	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	239	-0.49	0.28	12	0.25	-847.00	1480.00	2310	20230103	-81.90	352	20231030	18.75	426	-1.88	20240103	397	5.29	20240102	2310	-81.90	20230103	352	18.75	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
104	20240103	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	2	2	0.48	55078173	131753	36.85	415	426	412	539	291	415	418.04	2.05	0	-16395	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	238	-0.49	0.28	12	0.23	-847.00	1480.00	2310	20230103	-81.95	352	20231030	18.47	426	-2.11	20240103	397	5.04	20240102	2310	-81.95	20230103	352	18.47	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
105	20240103	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	1	2	0.24	48986832	117108	32.76	415	426	412	539	291	415	418.30	2.05	0	-17341	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	238	-0.49	0.28	12	0.20	-847.00	1480.00	2310	20230103	-81.99	352	20231030	18.18	426	-2.35	20240103	397	4.79	20240102	2310	-81.99	20230103	352	18.18	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
106	20240103	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	1	2	0.24	41223040	98467	27.54	415	426	412	539	291	415	418.65	2.05	0	-19177	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	238	-0.49	0.28	12	0.17	-847.00	1480.00	2310	20230103	-81.99	352	20231030	18.18	426	-2.35	20240103	397	4.79	20240102	2310	-81.99	20230103	352	18.18	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
107	20240103	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-2	5	-0.48	36586154	87280	24.41	415	426	413	539	291	415	419.18	2.05	0	-22390	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	236	-0.49	0.28	12	0.15	-847.00	1480.00	2310	20230103	-82.12	352	20231030	17.33	426	-3.05	20240103	397	4.03	20240102	2310	-82.12	20230103	352	17.33	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
108	20240103	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	2	2	0.48	26594258	63266	17.70	415	426	415	539	291	415	420.36	2.05	0	-21712	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	238	-0.49	0.28	12	0.11	-847.00	1480.00	2310	20230103	-81.95	352	20231030	18.47	426	-2.11	20240103	397	5.04	20240102	2310	-81.95	20230103	352	18.47	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
109	20240103	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	3	2	0.72	6048935	14575	4.08	415	418	415	539	291	415	415.02	2.05	0	-1815	433	423	410	400	387	429	406	286	124	500	240	1	1	57163194	239	-0.49	0.28	12	0.03	-847.00	1480.00	2310	20230103	-81.90	352	20231030	18.75	420	-0.48	20240102	397	5.29	20240102	2310	-81.90	20230103	352	18.75	20231030	0.00	N	072520	500	285 억		1170166	N	N	0	N	00	N
110	20240102	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	14	2	3.49	144694961	356512	171.10	401	420	397	521	281	401	405.86	1.97	0	45149	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	237	-0.49	0.28	12	0.62	-847.00	1480.00	2310	20230103	-82.03	352	20231030	17.90	420	-1.19	20240102	397	4.53	20240102	2310	-82.03	20230103	352	17.90	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
111	20240102	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	14	2	3.49	139582207	344188	165.19	401	420	397	521	281	401	405.54	1.97	0	45084	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	237	-0.49	0.28	12	0.60	-847.00	1480.00	2310	20230103	-82.03	352	20231030	17.90	420	-1.19	20240102	397	4.53	20240102	2310	-82.03	20230103	352	17.90	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
112	20240102	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	15	2	3.74	130358959	321787	154.44	401	420	397	521	281	401	405.11	1.97	0	38022	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	238	-0.49	0.28	12	0.56	-847.00	1480.00	2310	20230103	-81.99	352	20231030	18.18	420	-0.95	20240102	397	4.79	20240102	2310	-81.99	20230103	352	18.18	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
113	20240102	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	4	2	1.00	79055633	197006	94.55	401	408	397	521	281	401	401.29	1.97	0	993	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	232	-0.48	0.27	12	0.34	-847.00	1480.00	2310	20230103	-82.47	352	20231030	15.06	408	-0.74	20240102	397	2.02	20240102	2310	-82.47	20230103	352	15.06	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
114	20240102	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	3	2	0.75	70592383	175956	84.45	401	408	397	521	281	401	401.19	1.97	0	-1135	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	231	-0.48	0.27	12	0.31	-847.00	1480.00	2310	20230103	-82.51	352	20231030	14.77	408	-0.98	20240102	397	1.76	20240102	2310	-82.51	20230103	352	14.77	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
115	20240102	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-2	5	-0.50	47147756	117569	56.42	401	408	397	521	281	401	401.02	1.97	0	585	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	228	-0.47	0.27	12	0.21	-847.00	1480.00	2310	20230103	-82.73	352	20231030	13.35	408	-2.21	20240102	397	0.50	20240102	2310	-82.73	20230103	352	13.35	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
116	20240102	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	6	2	1.50	16983935	42190	20.25	401	408	400	521	281	401	402.56	1.97	0	2904	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	233	-0.48	0.28	12	0.07	-847.00	1480.00	2310	20230103	-82.38	352	20231030	15.62	408	-0.25	20240102	400	1.75	20240102	2310	-82.38	20230103	352	15.62	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N
117	20240102	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	0	3	0.00	0	0	0.00	0	0	0	521	281	401	0.00	1.97	0	0	419	410	396	387	373	412	389	286	120	500	240	1	1	57163194	229	-0.47	0.27	12	0.00	-847.00	1480.00	2310	20230103	-82.64	352	20231030	13.92	0	0.00	0	0	0.00	0	2310	-82.64	20230103	352	13.92	20231030	0.00	N	072520	500	285 억		1125017	N	N	0	N	00	N