KissMeData/142210/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	120851	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	7670	370	2	5.07	16327682060	2136608	54.48	7170	8000	7060	9490	5110	7300	7642.31	0.00	0	140605	7886	7592	7206	6912	6526	7740	7060	96	2190	500	4960	10	1	19246092	1476	8.15	1.52	12	11.10	941.00	5038.00	8000	20240123	-4.12	3360	20231024	128.27	8000	-4.12	20240123	4090	87.53	20240102	8000	-4.12	20240123	3360	128.27	20231024	4.76	N	142210	500	96 억		0	N	N	0	N	00	N
3	20240123	110847	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	7850	550	2	7.53	13770145070	1807262	46.08	7170	8000	7060	9490	5110	7300	7619.83	0.00	0	87874	7886	7592	7206	6912	6526	7740	7060	96	2190	500	4960	10	1	19246092	1511	8.34	1.56	12	9.39	941.00	5038.00	8000	20240123	-1.88	3360	20231024	133.63	8000	-1.88	20240123	4090	91.93	20240102	8000	-1.88	20240123	3360	133.63	20231024	4.76	N	142210	500	96 억		0	N	N	0	N	00	N
4	20240123	100847	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	7540	240	2	3.29	4463210600	610217	15.56	7170	7540	7060	9490	5110	7300	7314.20	0.00	0	8207	7886	7592	7206	6912	6526	7740	7060	96	2190	500	4960	10	1	19246092	1451	8.01	1.50	12	3.17	941.00	5038.00	7540	20240123	0.00	3360	20231024	124.40	7540	0.00	20240123	4090	84.35	20240102	7540	0.00	20240123	3360	124.40	20231024	4.76	N	142210	500	96 억		0	N	N	0	N	00	N
5	20240123	090848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	-140	5	-1.92	1225681390	170278	4.34	7170	7350	7060	9490	5110	7300	7196.45	0.00	0	6823	7886	7592	7206	6912	6526	7740	7060	96	2190	500	4960	10	1	19246092	1378	7.61	1.42	12	0.88	941.00	5038.00	7500	20240122	-4.53	3360	20231024	113.10	7500	-4.53	20240122	4090	75.06	20240102	7500	-4.53	20240122	3360	113.10	20231024	4.76	N	142210	500	96 억		0	N	N	0	N	00	N
6	20240119	160842	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6950	550	2	8.59	14362041040	2146135	154.25	6420	6950	6360	8320	4480	6400	6690.27	0.98	0	-189503	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1338	7.39	1.38	12	11.15	941.00	5038.00	6950	20240119	0.00	3360	20231024	106.85	6950	0.00	20240119	4090	69.93	20240102	6950	0.00	20240119	3360	106.85	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
7	20240119	150845	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6850	450	2	7.03	11831155470	1779272	127.89	6420	6850	6360	8320	4480	6400	6649.44	0.98	0	-73589	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1318	7.28	1.36	12	9.24	941.00	5038.00	6850	20240115	0.00	3360	20231024	103.87	6850	0.00	20240115	4090	67.48	20240102	6850	0.00	20240115	3360	103.87	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
8	20240119	140843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6620	220	2	3.44	8884589410	1342600	96.50	6420	6740	6360	8320	4480	6400	6617.45	0.98	0	-15672	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1274	7.04	1.31	12	6.98	941.00	5038.00	6850	20240115	-3.36	3360	20231024	97.02	6850	-3.36	20240115	4090	61.86	20240102	6850	-3.36	20240115	3360	97.02	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
9	20240119	130843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6660	260	2	4.06	7960037970	1203189	86.48	6420	6740	6360	8320	4480	6400	6615.78	0.98	0	-2887	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1282	7.08	1.32	12	6.25	941.00	5038.00	6850	20240115	-2.77	3360	20231024	98.21	6850	-2.77	20240115	4090	62.84	20240102	6850	-2.77	20240115	3360	98.21	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
10	20240119	120847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6650	250	2	3.91	6605432970	1000612	71.92	6420	6730	6360	8320	4480	6400	6601.39	0.98	0	3935	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1280	7.07	1.32	12	5.20	941.00	5038.00	6850	20240115	-2.92	3360	20231024	97.92	6850	-2.92	20240115	4090	62.59	20240102	6850	-2.92	20240115	3360	97.92	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
11	20240119	110846	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6670	270	2	4.22	5590370550	848273	60.97	6420	6730	6360	8320	4480	6400	6590.30	0.98	0	11357	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1284	7.09	1.32	12	4.41	941.00	5038.00	6850	20240115	-2.63	3360	20231024	98.51	6850	-2.63	20240115	4090	63.08	20240102	6850	-2.63	20240115	3360	98.51	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
12	20240119	100850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6540	140	2	2.19	3750931620	570993	41.04	6420	6730	6360	8320	4480	6400	6569.14	0.98	0	13547	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1259	6.95	1.30	12	2.97	941.00	5038.00	6850	20240115	-4.53	3360	20231024	94.64	6850	-4.53	20240115	4090	59.90	20240102	6850	-4.53	20240115	3360	94.64	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
13	20240119	090843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	40	2	0.62	462106570	71819	5.16	6420	6500	6360	8320	4480	6400	6434.32	0.98	0	-3887	6846	6622	6346	6122	5846	6735	6235	96	1920	500	4350	10	1	19246092	1239	6.84	1.28	12	0.37	941.00	5038.00	6850	20240115	-5.99	3360	20231024	91.67	6850	-5.99	20240115	4090	57.46	20240102	6850	-5.99	20240115	3360	91.67	20231024	4.92	N	142210	500	96 억		188839	N	N	0	N	00	N
14	20240118	160841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	260	2	4.23	8755561140	1376809	166.50	6140	6570	6070	7980	4300	6140	6359.31	0.31	0	133951	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1232	6.80	1.27	12	7.15	941.00	5038.00	6850	20240115	-6.57	3360	20231024	90.48	6850	-6.57	20240115	4090	56.48	20240102	6850	-6.57	20240115	3360	90.48	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
15	20240118	150842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6380	240	2	3.91	8439220130	1327333	160.51	6140	6570	6070	7980	4300	6140	6358.04	0.31	0	151624	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1228	6.78	1.27	12	6.90	941.00	5038.00	6850	20240115	-6.86	3360	20231024	89.88	6850	-6.86	20240115	4090	55.99	20240102	6850	-6.86	20240115	3360	89.88	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
16	20240118	140843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6330	190	2	3.09	7813094610	1228731	148.59	6140	6570	6070	7980	4300	6140	6358.69	0.31	0	144253	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1218	6.73	1.26	12	6.38	941.00	5038.00	6850	20240115	-7.59	3360	20231024	88.39	6850	-7.59	20240115	4090	54.77	20240102	6850	-7.59	20240115	3360	88.39	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
17	20240118	130840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6460	320	2	5.21	6415184580	1006383	121.70	6140	6570	6070	7980	4300	6140	6374.52	0.31	0	110205	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1243	6.87	1.28	12	5.23	941.00	5038.00	6850	20240115	-5.69	3360	20231024	92.26	6850	-5.69	20240115	4090	57.95	20240102	6850	-5.69	20240115	3360	92.26	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
18	20240118	120844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	260	2	4.23	5774426190	907351	109.72	6140	6570	6070	7980	4300	6140	6364.07	0.31	0	105623	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1232	6.80	1.27	12	4.71	941.00	5038.00	6850	20240115	-6.57	3360	20231024	90.48	6850	-6.57	20240115	4090	56.48	20240102	6850	-6.57	20240115	3360	90.48	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
19	20240118	110844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6440	300	2	4.89	4145856830	656463	79.38	6140	6480	6070	7980	4300	6140	6315.47	0.31	0	109408	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1239	6.84	1.28	12	3.41	941.00	5038.00	6850	20240115	-5.99	3360	20231024	91.67	6850	-5.99	20240115	4090	57.46	20240102	6850	-5.99	20240115	3360	91.67	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
20	20240118	100840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6400	260	2	4.23	2853921560	454726	54.99	6140	6420	6070	7980	4300	6140	6276.16	0.31	0	89014	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1232	6.80	1.27	12	2.36	941.00	5038.00	6850	20240115	-6.57	3360	20231024	90.48	6850	-6.57	20240115	4090	56.48	20240102	6850	-6.57	20240115	3360	90.48	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
21	20240118	090840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	-40	5	-0.65	315611570	51366	6.21	6140	6200	6090	7980	4300	6140	6144.37	0.31	0	-4684	6520	6330	6190	6000	5860	6260	5930	96	1840	500	4170	10	1	19246092	1174	6.48	1.21	12	0.27	941.00	5038.00	6850	20240115	-10.95	3360	20231024	81.55	6850	-10.95	20240115	4090	49.14	20240102	6850	-10.95	20240115	3360	81.55	20231024	4.68	N	142210	500	96 억		60002	N	N	0	N	00	N
22	20240117	160839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-250	5	-3.91	4926931350	798721	51.11	6320	6380	6050	8300	4480	6390	6168.47	0.24	0	13716	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1182	6.52	1.22	12	4.15	941.00	5038.00	6850	20240115	-10.36	3360	20231024	82.74	6850	-10.36	20240115	4090	50.12	20240102	6850	-10.36	20240115	3360	82.74	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
23	20240117	150842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-240	5	-3.76	4546375290	736678	47.14	6320	6380	6050	8300	4480	6390	6171.23	0.24	0	-4325	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1184	6.54	1.22	12	3.83	941.00	5038.00	6850	20240115	-10.22	3360	20231024	83.04	6850	-10.22	20240115	4090	50.37	20240102	6850	-10.22	20240115	3360	83.04	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
24	20240117	140839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-260	5	-4.07	4148223350	671919	43.00	6320	6380	6050	8300	4480	6390	6173.45	0.24	0	-14529	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1180	6.51	1.22	12	3.49	941.00	5038.00	6850	20240115	-10.51	3360	20231024	82.44	6850	-10.51	20240115	4090	49.88	20240102	6850	-10.51	20240115	3360	82.44	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
25	20240117	130839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-250	5	-3.91	3581030730	579103	37.06	6320	6380	6050	8300	4480	6390	6183.48	0.24	0	-31171	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1182	6.52	1.22	12	3.01	941.00	5038.00	6850	20240115	-10.36	3360	20231024	82.74	6850	-10.36	20240115	4090	50.12	20240102	6850	-10.36	20240115	3360	82.74	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
26	20240117	120841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6110	-280	5	-4.38	3367809900	544400	34.84	6320	6380	6050	8300	4480	6390	6185.99	0.24	0	-25761	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1176	6.49	1.21	12	2.83	941.00	5038.00	6850	20240115	-10.80	3360	20231024	81.85	6850	-10.80	20240115	4090	49.39	20240102	6850	-10.80	20240115	3360	81.85	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
27	20240117	110841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6190	-200	5	-3.13	2816127200	454428	29.08	6320	6380	6050	8300	4480	6390	6196.76	0.24	0	-23191	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1191	6.58	1.23	12	2.36	941.00	5038.00	6850	20240115	-9.64	3360	20231024	84.23	6850	-9.64	20240115	4090	51.34	20240102	6850	-9.64	20240115	3360	84.23	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
28	20240117	100838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6070	-320	5	-5.01	2142159990	345673	22.12	6320	6380	6050	8300	4480	6390	6196.64	0.24	0	-24915	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1168	6.45	1.20	12	1.80	941.00	5038.00	6850	20240115	-11.39	3360	20231024	80.65	6850	-11.39	20240115	4090	48.41	20240102	6850	-11.39	20240115	3360	80.65	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
29	20240117	090841	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	-140	5	-2.19	631916420	100604	6.44	6320	6380	6200	8300	4480	6390	6280.39	0.24	0	-16448	6683	6536	6263	6116	5843	6610	6190	96	1910	500	4340	10	1	19246092	1203	6.64	1.24	12	0.52	941.00	5038.00	6850	20240115	-8.76	3360	20231024	86.01	6850	-8.76	20240115	4090	52.81	20240102	6850	-8.76	20240115	3360	86.01	20231024	5.12	N	142210	500	96 억		46451	N	N	0	N	00	N
30	20240116	160838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6390	70	2	1.11	9559475000	1534999	27.69	6180	6410	5990	8210	4430	6320	6227.30	0.14	0	17952	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1230	6.79	1.27	12	7.98	941.00	5038.00	6850	20240115	-6.72	3360	20231024	90.18	6850	-6.72	20240115	4090	56.23	20240102	6850	-6.72	20240115	3360	90.18	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
31	20240116	150836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-40	5	-0.63	9171076290	1473960	26.59	6180	6410	5990	8210	4430	6320	6222.07	0.14	0	30493	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1209	6.67	1.25	12	7.66	941.00	5038.00	6850	20240115	-8.32	3360	20231024	86.90	6850	-8.32	20240115	4090	53.55	20240102	6850	-8.32	20240115	3360	86.90	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
32	20240116	140838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6350	30	2	0.47	8318844900	1338948	24.15	6180	6410	5990	8210	4430	6320	6212.97	0.14	0	31521	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1222	6.75	1.26	12	6.96	941.00	5038.00	6850	20240115	-7.30	3360	20231024	88.99	6850	-7.30	20240115	4090	55.26	20240102	6850	-7.30	20240115	3360	88.99	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
33	20240116	130840	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6280	-40	5	-0.63	6548454460	1060785	19.13	6180	6370	5990	8210	4430	6320	6173.22	0.14	0	81491	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1209	6.67	1.25	12	5.51	941.00	5038.00	6850	20240115	-8.32	3360	20231024	86.90	6850	-8.32	20240115	4090	53.55	20240102	6850	-8.32	20240115	3360	86.90	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
34	20240116	120838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6330	10	2	0.16	5930114870	962791	17.37	6180	6370	5990	8210	4430	6320	6159.30	0.14	0	101959	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1218	6.73	1.26	12	5.00	941.00	5038.00	6850	20240115	-7.59	3360	20231024	88.39	6850	-7.59	20240115	4090	54.77	20240102	6850	-7.59	20240115	3360	88.39	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
35	20240116	110836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6220	-100	5	-1.58	4741036230	774025	13.96	6180	6300	5990	8210	4430	6320	6125.17	0.14	0	86258	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1197	6.61	1.23	12	4.02	941.00	5038.00	6850	20240115	-9.20	3360	20231024	85.12	6850	-9.20	20240115	4090	52.08	20240102	6850	-9.20	20240115	3360	85.12	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
36	20240116	100836	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6040	-280	5	-4.43	3960679380	646857	11.67	6180	6300	5990	8210	4430	6320	6122.96	0.14	0	71317	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1162	6.42	1.20	12	3.36	941.00	5038.00	6850	20240115	-11.82	3360	20231024	79.76	6850	-11.82	20240115	4090	47.68	20240102	6850	-11.82	20240115	3360	79.76	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
37	20240116	090834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6160	-160	5	-2.53	1308576840	213745	3.86	6180	6220	6020	8210	4430	6320	6122.14	0.14	0	833	7120	6720	6450	6050	5780	6585	5915	96	1890	500	4290	10	1	19246092	1186	6.55	1.22	12	1.11	941.00	5038.00	6850	20240115	-10.07	3360	20231024	83.33	6850	-10.07	20240115	4090	50.61	20240102	6850	-10.07	20240115	3360	83.33	20231024	4.41	N	142210	500	96 억		26923	N	N	0	N	00	N
38	20240115	160835	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6320	190	2	3.10	35476122170	5503578	239.09	6420	6850	6180	7960	4300	6130	6446.08	0.00	0	88628	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1216	6.72	1.25	12	28.60	941.00	5038.00	6850	20240115	-7.74	3360	20231024	88.10	6850	-7.74	20240115	4090	54.52	20240102	6850	-7.74	20240115	3360	88.10	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
39	20240115	150835	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6360	230	2	3.75	34802863580	5397345	234.48	6420	6850	6180	7960	4300	6130	6448.17	0.00	0	78761	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1224	6.76	1.26	12	28.04	941.00	5038.00	6850	20240115	-7.15	3360	20231024	89.29	6850	-7.15	20240115	4090	55.50	20240102	6850	-7.15	20240115	3360	89.29	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
40	20240115	140835	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6360	230	2	3.75	33620597630	5210390	226.35	6420	6850	6180	7960	4300	6130	6452.63	0.00	0	57542	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1224	6.76	1.26	12	27.07	941.00	5038.00	6850	20240115	-7.15	3360	20231024	89.29	6850	-7.15	20240115	4090	55.50	20240102	6850	-7.15	20240115	3360	89.29	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
41	20240115	130833	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6360	230	2	3.75	32618443590	5052554	219.50	6420	6850	6180	7960	4300	6130	6455.86	0.00	0	32252	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1224	6.76	1.26	12	26.25	941.00	5038.00	6850	20240115	-7.15	3360	20231024	89.29	6850	-7.15	20240115	4090	55.50	20240102	6850	-7.15	20240115	3360	89.29	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
42	20240115	120835	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6340	210	2	3.43	31567546360	4887214	212.31	6420	6850	6180	7960	4300	6130	6459.24	0.00	0	5783	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1220	6.74	1.26	12	25.39	941.00	5038.00	6850	20240115	-7.45	3360	20231024	88.69	6850	-7.45	20240115	4090	55.01	20240102	6850	-7.45	20240115	3360	88.69	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
43	20240115	110834	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6240	110	2	1.79	30273469470	4682652	203.43	6420	6850	6180	7960	4300	6130	6465.05	0.00	0	-33842	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1201	6.63	1.24	12	24.33	941.00	5038.00	6850	20240115	-8.91	3360	20231024	85.71	6850	-8.91	20240115	4090	52.57	20240102	6850	-8.91	20240115	3360	85.71	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
44	20240115	100832	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6350	220	2	3.59	26372063500	4061856	176.46	6420	6850	6180	7960	4300	6130	6492.65	0.00	0	-21750	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1222	6.75	1.26	12	21.10	941.00	5038.00	6850	20240115	-7.30	3360	20231024	88.99	6850	-7.30	20240115	4090	55.26	20240102	6850	-7.30	20240115	3360	88.99	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
45	20240115	090834	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6230	100	2	1.63	6182306230	969432	42.11	6420	6650	6180	7960	4300	6130	6377.34	0.00	0	-85399	6523	6326	6153	5956	5783	6425	6055	96	1830	500	4160	10	1	19246092	1199	6.62	1.24	12	5.04	941.00	5038.00	6650	20240115	-6.32	3360	20231024	85.42	6650	-6.32	20240115	4090	52.32	20240102	6650	-6.32	20240115	3360	85.42	20231024	5.28	N	142210	500	96 억		0	N	N	0	N	00	N
46	20240112	160845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6130	-70	5	-1.13	11811542700	1920321	33.59	6100	6350	5980	8060	4340	6200	6150.71	0.52	0	-108844	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1180	6.51	1.22	12	9.98	941.00	5038.00	6600	20240109	-7.12	3360	20231024	82.44	6600	-7.12	20240109	4090	49.88	20240102	6600	-7.12	20240109	3360	82.44	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
47	20240112	150832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	-50	5	-0.81	11196652770	1819854	31.84	6100	6350	5980	8060	4340	6200	6152.36	0.52	0	-99586	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1184	6.54	1.22	12	9.46	941.00	5038.00	6600	20240109	-6.82	3360	20231024	83.04	6600	-6.82	20240109	4090	50.37	20240102	6600	-6.82	20240109	3360	83.04	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
48	20240112	140831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-60	5	-0.97	10248242730	1665175	29.13	6100	6350	5980	8060	4340	6200	6154.31	0.52	0	-75115	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1182	6.52	1.22	12	8.65	941.00	5038.00	6600	20240109	-6.97	3360	20231024	82.74	6600	-6.97	20240109	4090	50.12	20240102	6600	-6.97	20240109	3360	82.74	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
49	20240112	130827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6140	-60	5	-0.97	9292426320	1508267	26.39	6100	6350	5980	8060	4340	6200	6160.86	0.52	0	-48271	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1182	6.52	1.22	12	7.84	941.00	5038.00	6600	20240109	-6.97	3360	20231024	82.74	6600	-6.97	20240109	4090	50.12	20240102	6600	-6.97	20240109	3360	82.74	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
50	20240112	120832	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	0	3	0.00	8628083750	1400216	24.49	6100	6350	5980	8060	4340	6200	6161.82	0.52	0	-43132	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1193	6.59	1.23	12	7.28	941.00	5038.00	6600	20240109	-6.06	3360	20231024	84.52	6600	-6.06	20240109	4090	51.59	20240102	6600	-6.06	20240109	3360	84.52	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
51	20240112	110827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6250	50	2	0.81	7554967650	1226964	21.46	6100	6350	5980	8060	4340	6200	6157.26	0.52	0	-31596	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1203	6.64	1.24	12	6.38	941.00	5038.00	6600	20240109	-5.30	3360	20231024	86.01	6600	-5.30	20240109	4090	52.81	20240102	6600	-5.30	20240109	3360	86.01	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
52	20240112	100828	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	-150	5	-2.42	6175280960	1002788	17.54	6100	6350	5980	8060	4340	6200	6157.89	0.52	0	-30644	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1164	6.43	1.20	12	5.21	941.00	5038.00	6600	20240109	-8.33	3360	20231024	80.06	6600	-8.33	20240109	4090	47.92	20240102	6600	-8.33	20240109	3360	80.06	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
53	20240112	090830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6170	-30	5	-0.48	1843912660	299336	5.24	6100	6260	6080	8060	4340	6200	6159.29	0.52	0	9840	6633	6416	6083	5866	5533	6525	5975	96	1860	500	4210	10	1	19246092	1187	6.56	1.22	12	1.56	941.00	5038.00	6600	20240109	-6.52	3360	20231024	83.63	6600	-6.52	20240109	4090	50.86	20240102	6600	-6.52	20240109	3360	83.63	20231024	4.56	N	142210	500	96 억		100738	N	N	0	N	00	N
54	20240111	160824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6200	220	2	3.68	34073144360	5631869	176.69	5930	6300	5750	7770	4190	5980	6050.86	0.27	0	127871	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1193	6.59	1.23	12	29.26	941.00	5038.00	6600	20240109	-6.06	3360	20231024	84.52	6600	-6.06	20240109	4090	51.59	20240102	6600	-6.06	20240109	3360	84.52	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
55	20240111	150830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6050	70	2	1.17	32102589570	5312556	166.67	5930	6300	5750	7770	4190	5980	6043.80	0.27	0	163050	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1164	6.43	1.20	12	27.60	941.00	5038.00	6600	20240109	-8.33	3360	20231024	80.06	6600	-8.33	20240109	4090	47.92	20240102	6600	-8.33	20240109	3360	80.06	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
56	20240111	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6100	120	2	2.01	25434632930	4228302	132.65	5930	6300	5750	7770	4190	5980	6016.06	0.27	0	135180	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1174	6.48	1.21	12	21.97	941.00	5038.00	6600	20240109	-7.58	3360	20231024	81.55	6600	-7.58	20240109	4090	49.14	20240102	6600	-7.58	20240109	3360	81.55	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
57	20240111	130825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	0	3	0.00	23748983040	3948983	123.89	5930	6300	5750	7770	4190	5980	6014.70	0.27	0	95544	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1151	6.35	1.19	12	20.52	941.00	5038.00	6600	20240109	-9.39	3360	20231024	77.98	6600	-9.39	20240109	4090	46.21	20240102	6600	-9.39	20240109	3360	77.98	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
58	20240111	120825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	-130	5	-2.17	20820915300	3450518	108.25	5930	6300	5770	7770	4190	5980	6035.51	0.27	0	12758	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1126	6.22	1.16	12	17.93	941.00	5038.00	6600	20240109	-11.36	3360	20231024	74.11	6600	-11.36	20240109	4090	43.03	20240102	6600	-11.36	20240109	3360	74.11	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
59	20240111	110827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6000	20	2	0.33	11798612790	1969355	61.78	5930	6170	5770	7770	4190	5980	5991.61	0.27	0	29444	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1155	6.38	1.19	12	10.23	941.00	5038.00	6600	20240109	-9.09	3360	20231024	78.57	6600	-9.09	20240109	4090	46.70	20240102	6600	-9.09	20240109	3360	78.57	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
60	20240111	100826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6020	40	2	0.67	10024975840	1675356	52.56	5930	6170	5770	7770	4190	5980	5983.99	0.27	0	47058	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1159	6.40	1.19	12	8.70	941.00	5038.00	6600	20240109	-8.79	3360	20231024	79.17	6600	-8.79	20240109	4090	47.19	20240102	6600	-8.79	20240109	3360	79.17	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
61	20240111	090826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-160	5	-2.68	2372817010	401970	12.61	5930	5950	5810	7770	4190	5980	5882.26	0.27	0	25386	6273	6126	5833	5686	5393	6200	5760	96	1790	500	4060	10	1	19246092	1120	6.18	1.16	12	2.09	941.00	5038.00	6600	20240109	-11.82	3360	20231024	73.21	6600	-11.82	20240109	4090	42.30	20240102	6600	-11.82	20240109	3360	73.21	20231024	2.88	N	142210	500	96 억		51390	N	N	0	N	00	N
62	20240110	160823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5980	0	3	0.00	15439677930	2688981	23.50	5890	5980	5540	7770	4190	5980	5736.19	1.83	0	-313834	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1151	6.35	1.19	12	13.97	941.00	5038.00	6600	20240109	-9.39	3360	20231024	77.98	6600	-9.39	20240109	4090	46.21	20240102	6600	-9.39	20240109	3360	77.98	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
63	20240110	150825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	-140	5	-2.34	13093397240	2293341	20.05	5890	5960	5540	7770	4190	5980	5709.23	1.83	0	-262510	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1124	6.21	1.16	12	11.92	941.00	5038.00	6600	20240109	-11.52	3360	20231024	73.81	6600	-11.52	20240109	4090	42.79	20240102	6600	-11.52	20240109	3360	73.81	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
64	20240110	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-280	5	-4.68	10207088600	1793982	15.68	5890	5960	5540	7770	4190	5980	5689.52	1.83	0	-231049	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1097	6.06	1.13	12	9.32	941.00	5038.00	6600	20240109	-13.64	3360	20231024	69.64	6600	-13.64	20240109	4090	39.36	20240102	6600	-13.64	20240109	3360	69.64	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
65	20240110	130824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5610	-370	5	-6.19	9442814500	1658730	14.50	5890	5960	5540	7770	4190	5980	5692.68	1.83	0	-215949	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1080	5.96	1.11	12	8.62	941.00	5038.00	6600	20240109	-15.00	3360	20231024	66.96	6600	-15.00	20240109	4090	37.16	20240102	6600	-15.00	20240109	3360	66.96	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
66	20240110	120825	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-350	5	-5.85	8929223000	1567559	13.70	5890	5960	5540	7770	4190	5980	5696.14	1.83	0	-188268	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1084	5.98	1.12	12	8.14	941.00	5038.00	6600	20240109	-14.70	3360	20231024	67.56	6600	-14.70	20240109	4090	37.65	20240102	6600	-14.70	20240109	3360	67.56	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
67	20240110	110824	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-330	5	-5.52	8253833950	1447725	12.65	5890	5960	5540	7770	4190	5980	5701.11	1.83	0	-170742	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1087	6.00	1.12	12	7.52	941.00	5038.00	6600	20240109	-14.39	3360	20231024	68.15	6600	-14.39	20240109	4090	38.14	20240102	6600	-14.39	20240109	3360	68.15	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
68	20240110	100823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-350	5	-5.85	7135228270	1250670	10.93	5890	5960	5540	7770	4190	5980	5704.98	1.83	0	-131534	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1084	5.98	1.12	12	6.50	941.00	5038.00	6600	20240109	-14.70	3360	20231024	67.56	6600	-14.70	20240109	4090	37.65	20240102	6600	-14.70	20240109	3360	67.56	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
69	20240110	090823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-290	5	-4.85	2536042740	434432	3.80	5890	5960	5690	7770	4190	5980	5837.38	1.83	0	-42770	6960	6470	6110	5620	5260	6290	5440	96	1790	500	4060	10	1	19246092	1095	6.05	1.13	12	2.26	941.00	5038.00	6600	20240109	-13.79	3360	20231024	69.35	6600	-13.79	20240109	4090	39.12	20240102	6600	-13.79	20240109	3360	69.35	20231024	3.02	N	142210	500	96 억		351977	N	N	0	N	00	N
70	20240109	160821	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5980	150	2	2.57	70526267990	11390397	123.29	6050	6600	5750	7570	4090	5830	6192.01	3.32	0	-294639	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1151	6.35	1.19	12	59.18	941.00	5038.00	6600	20240109	-9.39	3360	20231024	77.98	6600	-9.39	20240109	4090	46.21	20240102	6600	-9.39	20240109	3360	77.98	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
71	20240109	150822	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5960	130	2	2.23	68932336780	11124138	120.40	6050	6600	5750	7570	4090	5830	6196.65	3.32	0	-267648	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1147	6.33	1.18	12	57.80	941.00	5038.00	6600	20240109	-9.70	3360	20231024	77.38	6600	-9.70	20240109	4090	45.72	20240102	6600	-9.70	20240109	3360	77.38	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
72	20240109	140822	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5830	0	3	0.00	66302163160	10679204	115.59	6050	6600	5750	7570	4090	5830	6208.53	3.32	0	-307176	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1122	6.20	1.16	12	55.49	941.00	5038.00	6600	20240109	-11.67	3360	20231024	73.51	6600	-11.67	20240109	4090	42.54	20240102	6600	-11.67	20240109	3360	73.51	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
73	20240109	130822	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5830	0	3	0.00	63805681030	10248456	110.93	6050	6600	5800	7570	4090	5830	6225.89	3.32	0	-360035	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1122	6.20	1.16	12	53.25	941.00	5038.00	6600	20240109	-11.67	3360	20231024	73.51	6600	-11.67	20240109	4090	42.54	20240102	6600	-11.67	20240109	3360	73.51	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
74	20240109	120828	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5870	40	2	0.69	61675916940	9885081	106.99	6050	6600	5800	7570	4090	5830	6239.30	3.32	0	-342796	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1130	6.24	1.17	12	51.36	941.00	5038.00	6600	20240109	-11.06	3360	20231024	74.70	6600	-11.06	20240109	4090	43.52	20240102	6600	-11.06	20240109	3360	74.70	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
75	20240109	110824	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5920	90	2	1.54	56832993910	9061710	98.08	6050	6600	5900	7570	4090	5830	6271.78	3.32	0	-290732	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1139	6.29	1.18	12	47.08	941.00	5038.00	6600	20240109	-10.30	3360	20231024	76.19	6600	-10.30	20240109	4090	44.74	20240102	6600	-10.30	20240109	3360	76.19	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
76	20240109	100822	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6070	240	2	4.12	52739743100	8379536	90.70	6050	6600	5940	7570	4090	5830	6293.88	3.32	0	-255233	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1168	6.45	1.20	12	43.54	941.00	5038.00	6600	20240109	-8.03	3360	20231024	80.65	6600	-8.03	20240109	4090	48.41	20240102	6600	-8.03	20240109	3360	80.65	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
77	20240109	090823	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	6240	410	2	7.03	33261668840	5221151	56.51	6050	6600	6030	7570	4090	5830	6370.57	3.32	0	-42170	6573	6201	5458	5086	4343	6387	5272	96	1740	500	3960	10	1	19246092	1201	6.63	1.24	12	27.13	941.00	5038.00	6600	20240109	-5.45	3360	20231024	85.71	6600	-5.45	20240109	4090	52.57	20240102	6600	-5.45	20240109	3360	85.71	20231024	2.96	N	142210	500	96 억		638583	N	N	0	N	00	N
78	20240108	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	1340	1	29.84	48819737725	9236753	3439.55	5180	5830	4715	5830	3145	4490	5285.28	3.56	0	-35381	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	10	1	19246092	1122	6.20	1.16	12	47.99	941.00	5038.00	5850	20230915	-0.34	3360	20231024	73.51	5830	0.00	20240108	4090	42.54	20240102	5850	-0.34	20230915	3360	73.51	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
79	20240108	150822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5830	1340	1	29.84	48728055145	9221027	3433.70	5180	5830	4715	5830	3145	4490	5284.45	3.56	0	-34999	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	10	1	19246092	1122	6.20	1.16	12	47.91	941.00	5038.00	5850	20230915	-0.34	3360	20231024	73.51	5830	0.00	20240108	4090	42.54	20240102	5850	-0.34	20230915	3360	73.51	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
80	20240108	140821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	830	2	18.49	34276504485	6661950	2480.76	5180	5530	4715	5830	3145	4490	5145.12	3.56	0	-24941	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	10	1	19246092	1024	5.65	1.06	12	34.61	941.00	5038.00	5850	20230915	-9.06	3360	20231024	58.33	5530	-3.80	20240108	4090	30.07	20240102	5850	-9.06	20230915	3360	58.33	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
81	20240108	130821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	400	2	8.91	10165068500	2073292	772.05	5180	5190	4715	5830	3145	4490	4902.86	3.56	0	54738	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	5	1	19246092	941	5.20	0.97	12	10.77	941.00	5038.00	5850	20230915	-16.41	3360	20231024	45.54	5190	-5.78	20240108	4090	19.56	20240102	5850	-16.41	20230915	3360	45.54	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
82	20240108	120821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4820	330	2	7.35	9539972455	1944538	724.10	5180	5190	4715	5830	3145	4490	4906.04	3.56	0	24592	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	5	1	19246092	928	5.12	0.96	12	10.10	941.00	5038.00	5850	20230915	-17.61	3360	20231024	43.45	5190	-7.13	20240108	4090	17.85	20240102	5850	-17.61	20230915	3360	43.45	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
83	20240108	110823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	395	2	8.80	9105706700	1855506	690.95	5180	5190	4715	5830	3145	4490	4907.40	3.56	0	-5952	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	5	1	19246092	940	5.19	0.97	12	9.64	941.00	5038.00	5850	20230915	-16.50	3360	20231024	45.39	5190	-5.88	20240108	4090	19.44	20240102	5850	-16.50	20230915	3360	45.39	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
84	20240108	100822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4740	250	2	5.57	8117067245	1650192	614.49	5180	5190	4720	5830	3145	4490	4918.86	3.56	0	-71419	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	5	1	19246092	912	5.04	0.94	12	8.57	941.00	5038.00	5850	20230915	-18.97	3360	20231024	41.07	5190	-8.67	20240108	4090	15.89	20240102	5850	-18.97	20230915	3360	41.07	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
85	20240108	090820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4800	310	2	6.90	4481983760	895494	333.46	5180	5190	4750	5830	3145	4490	5005.04	3.56	0	-113021	4620	4555	4430	4365	4240	4587	4397	96	1340	500	3050	5	1	19246092	924	5.10	0.95	12	4.65	941.00	5038.00	5850	20230915	-17.95	3360	20231024	42.86	5190	-7.51	20240108	4090	17.36	20240102	5850	-17.95	20230915	3360	42.86	20231024	2.91	N	142210	500	96 억		685330	N	N	0	N	00	N
86	20240105	160820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4490	130	2	2.98	1179057720	266390	104.69	4360	4495	4305	5660	3055	4360	4425.61	3.63	0	-13554	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	864	4.77	0.89	12	1.38	941.00	5038.00	5850	20230915	-23.25	3360	20231024	33.63	4495	-0.11	20240105	4090	9.78	20240102	5850	-23.25	20230915	3360	33.63	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
87	20240105	150822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4480	120	2	2.75	1079014890	244094	95.93	4360	4495	4305	5660	3055	4360	4420.49	3.63	0	-10226	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	862	4.76	0.89	12	1.27	941.00	5038.00	5850	20230915	-23.42	3360	20231024	33.33	4495	-0.33	20240105	4090	9.54	20240102	5850	-23.42	20230915	3360	33.33	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
88	20240105	140818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4445	85	2	1.95	719397345	163657	64.31	4360	4450	4305	5660	3055	4360	4395.76	3.63	0	-22181	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	855	4.72	0.88	12	0.85	941.00	5038.00	5850	20230915	-24.02	3360	20231024	32.29	4450	-0.11	20240105	4090	8.68	20240102	5850	-24.02	20230915	3360	32.29	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
89	20240105	130820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	70	2	1.61	584053530	133105	52.31	4360	4445	4305	5660	3055	4360	4387.92	3.63	0	-27205	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	853	4.71	0.88	12	0.69	941.00	5038.00	5850	20230915	-24.27	3360	20231024	31.85	4445	-0.34	20240105	4090	8.31	20240102	5850	-24.27	20230915	3360	31.85	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
90	20240105	120819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	60	2	1.38	457311405	104464	41.05	4360	4420	4305	5660	3055	4360	4377.69	3.63	0	-25538	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	851	4.70	0.88	12	0.54	941.00	5038.00	5850	20230915	-24.44	3360	20231024	31.55	4435	-0.34	20240104	4090	8.07	20240102	5850	-24.44	20230915	3360	31.55	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
91	20240105	110818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	20	2	0.46	376396650	86011	33.80	4360	4420	4305	5660	3055	4360	4376.15	3.63	0	-17216	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	843	4.65	0.87	12	0.45	941.00	5038.00	5850	20230915	-25.13	3360	20231024	30.36	4435	-1.24	20240104	4090	7.09	20240102	5850	-25.13	20230915	3360	30.36	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
92	20240105	100822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	30	2	0.69	254498935	58262	22.90	4360	4420	4305	5660	3055	4360	4368.18	3.63	0	-18636	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	845	4.67	0.87	12	0.30	941.00	5038.00	5850	20230915	-24.96	3360	20231024	30.65	4435	-1.01	20240104	4090	7.33	20240102	5850	-24.96	20230915	3360	30.65	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
93	20240105	090818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	10	2	0.23	28634005	6593	2.59	4360	4370	4305	5660	3055	4360	4343.09	3.63	0	-2931	4546	4452	4341	4247	4136	4500	4295	96	1300	500	2960	5	1	19246092	841	4.64	0.87	12	0.03	941.00	5038.00	5850	20230915	-25.30	3360	20231024	30.06	4435	-1.47	20240104	4090	6.85	20240102	5850	-25.30	20230915	3360	30.06	20231024	2.97	N	142210	500	96 억		697781	N	N	0	N	00	N
94	20240104	160816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4360	30	2	0.69	1103374235	254454	136.30	4290	4435	4230	5620	3035	4330	4336.25	3.70	0	-17864	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	839	4.63	0.87	12	1.32	941.00	5038.00	5850	20230915	-25.47	3360	20231024	29.76	4435	-1.69	20240104	4090	6.60	20240102	5850	-25.47	20230915	3360	29.76	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
95	20240104	150817	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4340	10	2	0.23	1078501115	248740	133.24	4290	4435	4230	5620	3035	4330	4335.89	3.70	0	-16964	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	835	4.61	0.86	12	1.29	941.00	5038.00	5850	20230915	-25.81	3360	20231024	29.17	4435	-2.14	20240104	4090	6.11	20240102	5850	-25.81	20230915	3360	29.17	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
96	20240104	140818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	50	2	1.15	989121315	228172	122.22	4290	4435	4230	5620	3035	4330	4335.01	3.70	0	-9652	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	843	4.65	0.87	12	1.19	941.00	5038.00	5850	20230915	-25.13	3360	20231024	30.36	4435	-1.24	20240104	4090	7.09	20240102	5850	-25.13	20230915	3360	30.36	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
97	20240104	130818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-5	5	-0.12	520023770	121080	64.86	4290	4370	4230	5620	3035	4330	4294.49	3.70	0	-10733	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	832	4.60	0.86	12	0.63	941.00	5038.00	5850	20230915	-26.07	3360	20231024	28.72	4370	-1.03	20240104	4090	5.75	20240102	5850	-26.07	20230915	3360	28.72	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
98	20240104	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4270	-60	5	-1.39	442589940	103093	55.22	4290	4370	4230	5620	3035	4330	4292.64	3.70	0	-13224	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	822	4.54	0.85	12	0.54	941.00	5038.00	5850	20230915	-27.01	3360	20231024	27.08	4370	-2.29	20240104	4090	4.40	20240102	5850	-27.01	20230915	3360	27.08	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
99	20240104	110815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	-55	5	-1.27	382393115	88945	47.64	4290	4370	4230	5620	3035	4330	4298.75	3.70	0	-15304	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	823	4.54	0.85	12	0.46	941.00	5038.00	5850	20230915	-26.92	3360	20231024	27.23	4370	-2.17	20240104	4090	4.52	20240102	5850	-26.92	20230915	3360	27.23	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
100	20240104	100815	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	-15	5	-0.35	210185100	48659	26.06	4290	4370	4280	5620	3035	4330	4319.26	3.70	0	-7570	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	830	4.59	0.86	12	0.25	941.00	5038.00	5850	20230915	-26.24	3360	20231024	28.42	4370	-1.26	20240104	4090	5.50	20240102	5850	-26.24	20230915	3360	28.42	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
101	20240104	090818	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4345	15	2	0.35	94288665	21724	11.64	4290	4370	4290	5620	3035	4330	4340.96	3.70	0	-1112	4446	4387	4301	4242	4156	4417	4272	96	1290	500	2940	5	1	19246092	836	4.62	0.86	12	0.11	941.00	5038.00	5850	20230915	-25.73	3360	20231024	29.32	4370	-0.57	20240104	4090	6.23	20240102	5850	-25.73	20230915	3360	29.32	20231024	2.94	N	142210	500	96 억		712371	N	N	0	N	00	N
102	20240103	160814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	30	2	0.70	803383830	186481	48.05	4230	4360	4215	5590	3010	4300	4308.10	3.77	0	-12010	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	833	4.60	0.86	12	0.97	941.00	5038.00	5850	20230915	-25.98	3360	20231024	28.87	4360	-0.69	20240103	4090	5.87	20240102	5850	-25.98	20230915	3360	28.87	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
103	20240103	150813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	10	2	0.23	757051505	175757	45.29	4230	4360	4215	5590	3010	4300	4307.38	3.77	0	-12460	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	830	4.58	0.86	12	0.91	941.00	5038.00	5850	20230915	-26.32	3360	20231024	28.27	4360	-1.15	20240103	4090	5.38	20240102	5850	-26.32	20230915	3360	28.27	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
104	20240103	140810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	0	3	0.00	697313775	161863	41.71	4230	4360	4215	5590	3010	4300	4308.05	3.77	0	-13249	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	828	4.57	0.85	12	0.84	941.00	5038.00	5850	20230915	-26.50	3360	20231024	27.98	4360	-1.38	20240103	4090	5.13	20240102	5850	-26.50	20230915	3360	27.98	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
105	20240103	130813	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4280	-20	5	-0.47	644447860	149549	38.54	4230	4360	4215	5590	3010	4300	4309.28	3.77	0	-12765	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	824	4.55	0.85	12	0.78	941.00	5038.00	5850	20230915	-26.84	3360	20231024	27.38	4360	-1.83	20240103	4090	4.65	20240102	5850	-26.84	20230915	3360	27.38	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
106	20240103	120816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	-10	5	-0.23	577910085	134018	34.53	4230	4360	4215	5590	3010	4300	4312.18	3.77	0	-9294	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	826	4.56	0.85	12	0.70	941.00	5038.00	5850	20230915	-26.67	3360	20231024	27.68	4360	-1.61	20240103	4090	4.89	20240102	5850	-26.67	20230915	3360	27.68	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
107	20240103	110811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	30	2	0.70	521341610	120883	31.15	4230	4360	4215	5590	3010	4300	4312.78	3.77	0	-2498	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	833	4.60	0.86	12	0.63	941.00	5038.00	5850	20230915	-25.98	3360	20231024	28.87	4360	-0.69	20240103	4090	5.87	20240102	5850	-25.98	20230915	3360	28.87	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
108	20240103	100812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4290	-10	5	-0.23	303711995	70696	18.22	4230	4325	4215	5590	3010	4300	4296.03	3.77	0	-10072	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	826	4.56	0.85	12	0.37	941.00	5038.00	5850	20230915	-26.67	3360	20231024	27.68	4325	-0.81	20240103	4090	4.89	20240102	5850	-26.67	20230915	3360	27.68	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
109	20240103	090812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4275	-25	5	-0.58	39863155	9372	2.41	4230	4280	4215	5590	3010	4300	4253.43	3.77	0	-550	4466	4382	4236	4152	4006	4425	4195	96	1290	500	2920	5	1	19246092	823	4.54	0.85	12	0.05	941.00	5038.00	5850	20230915	-26.92	3360	20231024	27.23	4320	-1.04	20240102	4090	4.52	20240102	5850	-26.92	20230915	3360	27.23	20231024	2.81	N	142210	500	96 억		725031	N	N	0	N	00	N
110	20240102	160811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4300	200	2	4.88	1647711670	387601	386.88	4120	4320	4090	5330	2870	4100	4251.05	3.61	0	28918	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	828	4.57	0.85	12	2.01	941.00	5038.00	5850	20230915	-26.50	3360	20231024	27.98	4320	-0.46	20240102	4090	5.13	20240102	5850	-26.50	20230915	3360	27.98	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
111	20240102	150811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4315	215	2	5.24	1483590795	349561	348.91	4120	4315	4090	5330	2870	4100	4244.15	3.61	0	29387	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	830	4.59	0.86	12	1.82	941.00	5038.00	5850	20230915	-26.24	3360	20231024	28.42	4315	0.00	20240102	4090	5.50	20240102	5850	-26.24	20230915	3360	28.42	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
112	20240102	140812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	205	2	5.00	1376582200	324684	324.08	4120	4305	4090	5330	2870	4100	4239.76	3.61	0	23136	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	829	4.57	0.85	12	1.69	941.00	5038.00	5850	20230915	-26.41	3360	20231024	28.12	4305	0.00	20240102	4090	5.26	20240102	5850	-26.41	20230915	3360	28.12	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
113	20240102	130807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	160	2	3.90	1075802075	254487	254.01	4120	4280	4090	5330	2870	4100	4227.34	3.61	0	23394	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	820	4.53	0.85	12	1.32	941.00	5038.00	5850	20230915	-27.18	3360	20231024	26.79	4280	-0.47	20240102	4090	4.16	20240102	5850	-27.18	20230915	3360	26.79	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
114	20240102	120806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4260	160	2	3.90	927104825	219657	219.25	4120	4270	4090	5330	2870	4100	4220.69	3.61	0	24562	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	820	4.53	0.85	12	1.14	941.00	5038.00	5850	20230915	-27.18	3360	20231024	26.79	4270	-0.23	20240102	4090	4.16	20240102	5850	-27.18	20230915	3360	26.79	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
115	20240102	110806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4170	70	2	1.71	446110585	106222	106.02	4120	4235	4090	5330	2870	4100	4199.79	3.61	0	3662	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	803	4.43	0.83	12	0.55	941.00	5038.00	5850	20230915	-28.72	3360	20231024	24.11	4235	-1.53	20240102	4090	1.96	20240102	5850	-28.72	20230915	3360	24.11	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
116	20240102	100758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4155	55	2	1.34	42674380	10311	10.29	4120	4190	4090	5330	2870	4100	4138.72	3.61	0	490	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	800	4.42	0.82	12	0.05	941.00	5038.00	5850	20230915	-28.97	3360	20231024	23.66	4190	-0.84	20240102	4090	1.59	20240102	5850	-28.97	20230915	3360	23.66	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N
117	20240102	090749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	3.61	0	0	4230	4165	4125	4060	4020	4145	4040	96	1230	500	2780	5	1	19246092	789	4.36	0.81	12	0.00	941.00	5038.00	5850	20230915	-29.91	3360	20231024	22.02	0	0.00	0	0	0.00	0	5850	-29.91	20230915	3360	22.02	20231024	2.80	N	142210	500	96 억		694630	N	N	0	N	00	N