KissMeData/033320/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	120421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	30	2	0.59	566804680	110410	37.33	5100	5180	5090	6630	3570	5100	5133.64	0.51	0	11151	5340	5220	5130	5010	4920	5175	4965	96	1530	500	3260	10	1	19114432	981	342.00	0.90	12	0.58	15.00	5687.00	6840	20230602	-25.00	3690	20231006	39.02	5430	-5.52	20240119	4785	7.21	20240103	6840	-25.00	20230602	3690	39.02	20231006	7.01	N	033320	500	95 억		97937	N	N	0	N	00	N
3	20240123	110420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	50	2	0.98	472365150	91976	31.10	5100	5180	5090	6630	3570	5100	5135.75	0.51	0	10088	5340	5220	5130	5010	4920	5175	4965	96	1530	500	3260	10	1	19114432	984	343.33	0.91	12	0.48	15.00	5687.00	6840	20230602	-24.71	3690	20231006	39.57	5430	-5.16	20240119	4785	7.63	20240103	6840	-24.71	20230602	3690	39.57	20231006	7.01	N	033320	500	95 억		97937	N	N	0	N	00	N
4	20240123	100420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	50	2	0.98	313087560	61060	20.65	5100	5160	5090	6630	3570	5100	5127.55	0.51	0	16621	5340	5220	5130	5010	4920	5175	4965	96	1530	500	3260	10	1	19114432	984	343.33	0.91	12	0.32	15.00	5687.00	6840	20230602	-24.71	3690	20231006	39.57	5430	-5.16	20240119	4785	7.63	20240103	6840	-24.71	20230602	3690	39.57	20231006	7.01	N	033320	500	95 억		97937	N	N	0	N	00	N
5	20240123	090419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	20	2	0.39	39373240	7711	2.61	5100	5140	5100	6630	3570	5100	5106.13	0.51	0	-346	5340	5220	5130	5010	4920	5175	4965	96	1530	500	3260	10	1	19114432	979	341.33	0.90	12	0.04	15.00	5687.00	6840	20230602	-25.15	3690	20231006	38.75	5430	-5.71	20240119	4785	7.00	20240103	6840	-25.15	20230602	3690	38.75	20231006	7.01	N	033320	500	95 억		97937	N	N	0	N	00	N
6	20240119	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	-90	5	-1.71	7099636360	1340865	247.17	5200	5430	5160	6820	3680	5250	5295.32	0.39	0	4768	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	986	344.00	0.91	12	7.01	15.00	5687.00	6840	20230602	-24.56	3690	20231006	39.84	5430	-4.97	20240119	4785	7.84	20240103	6840	-24.56	20230602	3690	39.84	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
7	20240119	150418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	-50	5	-0.95	6749401730	1273167	234.69	5200	5430	5190	6820	3680	5250	5301.33	0.39	0	-7118	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	994	346.67	0.91	12	6.66	15.00	5687.00	6840	20230602	-23.98	3690	20231006	40.92	5430	-4.24	20240119	4785	8.67	20240103	6840	-23.98	20230602	3690	40.92	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
8	20240119	140416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-40	5	-0.76	6323485090	1191484	219.63	5200	5430	5190	6820	3680	5250	5307.30	0.39	0	-11699	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	996	347.33	0.92	12	6.23	15.00	5687.00	6840	20230602	-23.83	3690	20231006	41.19	5430	-4.05	20240119	4785	8.88	20240103	6840	-23.83	20230602	3690	41.19	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
9	20240119	130418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5270	20	2	0.38	5873507020	1105675	203.81	5200	5430	5190	6820	3680	5250	5312.23	0.39	0	-1167	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	1007	351.33	0.93	12	5.78	15.00	5687.00	6840	20230602	-22.95	3690	20231006	42.82	5430	-2.95	20240119	4785	10.14	20240103	6840	-22.95	20230602	3690	42.82	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
10	20240119	120420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	10	2	0.19	5538395340	1042090	192.09	5200	5430	5190	6820	3680	5250	5314.79	0.39	0	-349	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	1005	350.67	0.92	12	5.45	15.00	5687.00	6840	20230602	-23.10	3690	20231006	42.55	5430	-3.13	20240119	4785	9.93	20240103	6840	-23.10	20230602	3690	42.55	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
11	20240119	110419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5260	10	2	0.19	2392520410	454433	83.77	5200	5340	5190	6820	3680	5250	5264.89	0.39	0	30186	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	1005	350.67	0.92	12	2.38	15.00	5687.00	6840	20230602	-23.10	3690	20231006	42.55	5400	-2.59	20240111	4785	9.93	20240103	6840	-23.10	20230602	3690	42.55	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
12	20240119	100423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5290	40	2	0.76	2010607560	381871	70.39	5200	5340	5190	6820	3680	5250	5265.21	0.39	0	22656	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	1011	352.67	0.93	12	2.00	15.00	5687.00	6840	20230602	-22.66	3690	20231006	43.36	5400	-2.04	20240111	4785	10.55	20240103	6840	-22.66	20230602	3690	43.36	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
13	20240119	090417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5210	-40	5	-0.76	269657670	51719	9.53	5200	5260	5200	6820	3680	5250	5212.88	0.39	0	24768	5510	5380	5190	5060	4870	5445	5125	96	1570	500	3360	10	1	19114432	996	347.33	0.92	12	0.27	15.00	5687.00	6840	20230602	-23.83	3690	20231006	41.19	5400	-3.52	20240111	4785	8.88	20240103	6840	-23.83	20230602	3690	41.19	20231006	7.37	N	033320	500	95 억		73968	N	N	0	N	00	N
14	20240118	160417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	170	2	3.35	2719584670	529681	65.41	5070	5320	5000	6600	3560	5080	5134.04	0.20	0	37890	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	1004	350.00	0.92	12	2.77	15.00	5687.00	6840	20230602	-23.25	3690	20231006	42.28	5400	-2.78	20240111	4785	9.72	20240103	6840	-23.25	20230602	3690	42.28	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
15	20240118	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5170	90	2	1.77	1804613770	355259	43.87	5070	5200	5000	6600	3560	5080	5079.71	0.20	0	4822	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	988	344.67	0.91	12	1.86	15.00	5687.00	6840	20230602	-24.42	3690	20231006	40.11	5400	-4.26	20240111	4785	8.05	20240103	6840	-24.42	20230602	3690	40.11	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
16	20240118	140417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-30	5	-0.59	1185458560	234764	28.99	5070	5120	5000	6600	3560	5080	5049.53	0.20	0	-37481	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	965	336.67	0.89	12	1.23	15.00	5687.00	6840	20230602	-26.17	3690	20231006	36.86	5400	-6.48	20240111	4785	5.54	20240103	6840	-26.17	20230602	3690	36.86	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
17	20240118	130417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-10	5	-0.20	865327540	171107	21.13	5070	5120	5020	6600	3560	5080	5057.19	0.20	0	-14780	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	969	338.00	0.89	12	0.90	15.00	5687.00	6840	20230602	-25.88	3690	20231006	37.40	5400	-6.11	20240111	4785	5.96	20240103	6840	-25.88	20230602	3690	37.40	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
18	20240118	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-40	5	-0.79	778510960	153924	19.01	5070	5120	5020	6600	3560	5080	5057.71	0.20	0	-11674	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	963	336.00	0.89	12	0.81	15.00	5687.00	6840	20230602	-26.32	3690	20231006	36.59	5400	-6.67	20240111	4785	5.33	20240103	6840	-26.32	20230602	3690	36.59	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
19	20240118	110419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-30	5	-0.59	601736880	118918	14.68	5070	5120	5020	6600	3560	5080	5060.04	0.20	0	89	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	965	336.67	0.89	12	0.62	15.00	5687.00	6840	20230602	-26.17	3690	20231006	36.86	5400	-6.48	20240111	4785	5.54	20240103	6840	-26.17	20230602	3690	36.86	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
20	20240118	100416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	10	2	0.20	363269500	71726	8.86	5070	5120	5020	6600	3560	5080	5064.61	0.20	0	-3036	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	973	339.33	0.90	12	0.38	15.00	5687.00	6840	20230602	-25.58	3690	20231006	37.94	5400	-5.74	20240111	4785	6.37	20240103	6840	-25.58	20230602	3690	37.94	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
21	20240118	090416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-10	5	-0.20	98208050	19355	2.39	5070	5120	5050	6600	3560	5080	5073.93	0.20	0	3552	5323	5201	5068	4946	4813	5135	4880	96	1520	500	3250	10	1	19114432	969	338.00	0.89	12	0.10	15.00	5687.00	6840	20230602	-25.88	3690	20231006	37.40	5400	-6.11	20240111	4785	5.96	20240103	6840	-25.88	20230602	3690	37.40	20231006	7.20	N	033320	500	95 억		37919	N	N	0	N	00	N
22	20240117	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	40	2	0.79	4009483140	794200	158.06	5110	5190	4935	6550	3530	5040	5048.43	0.02	0	30080	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	10	1	19114432	971	338.67	0.89	12	4.15	15.00	5687.00	6840	20230602	-25.73	3690	20231006	37.67	5400	-5.93	20240111	4785	6.17	20240103	6840	-25.73	20230602	3690	37.67	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
23	20240117	150418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	80	2	1.59	3609123680	715692	142.43	5110	5190	4935	6550	3530	5040	5042.84	0.02	0	17175	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	10	1	19114432	979	341.33	0.90	12	3.74	15.00	5687.00	6840	20230602	-25.15	3690	20231006	38.75	5400	-5.19	20240111	4785	7.00	20240103	6840	-25.15	20230602	3690	38.75	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
24	20240117	140416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-30	5	-0.60	1907462090	382901	76.20	5110	5110	4935	6550	3530	5040	4981.61	0.02	0	917	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	10	1	19114432	958	334.00	0.88	12	2.00	15.00	5687.00	6840	20230602	-26.75	3690	20231006	35.77	5400	-7.22	20240111	4785	4.70	20240103	6840	-26.75	20230602	3690	35.77	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
25	20240117	130416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4965	-75	5	-1.49	1712010505	343694	68.40	5110	5110	4935	6550	3530	5040	4981.21	0.02	0	-25165	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	5	1	19114432	949	331.00	0.87	12	1.80	15.00	5687.00	6840	20230602	-27.41	3690	20231006	34.55	5400	-8.06	20240111	4785	3.76	20240103	6840	-27.41	20230602	3690	34.55	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
26	20240117	120418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-85	5	-1.69	1318456665	264787	52.70	5110	5110	4935	6550	3530	5040	4979.31	0.02	0	-54825	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	5	1	19114432	947	330.33	0.87	12	1.39	15.00	5687.00	6840	20230602	-27.56	3690	20231006	34.28	5400	-8.24	20240111	4785	3.55	20240103	6840	-27.56	20230602	3690	34.28	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
27	20240117	110417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-85	5	-1.69	1064330120	213493	42.49	5110	5110	4935	6550	3530	5040	4985.32	0.02	0	-49285	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	5	1	19114432	947	330.33	0.87	12	1.12	15.00	5687.00	6840	20230602	-27.56	3690	20231006	34.28	5400	-8.24	20240111	4785	3.55	20240103	6840	-27.56	20230602	3690	34.28	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
28	20240117	100415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-70	5	-1.39	636398430	127201	25.32	5110	5110	4950	6550	3530	5040	5003.09	0.02	0	-48197	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	5	1	19114432	950	331.33	0.87	12	0.67	15.00	5687.00	6840	20230602	-27.34	3690	20231006	34.69	5400	-7.96	20240111	4785	3.87	20240103	6840	-27.34	20230602	3690	34.69	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
29	20240117	090416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	10	2	0.20	102458230	20186	4.02	5110	5110	5050	6550	3530	5040	5075.71	0.02	0	-7480	5293	5166	5093	4966	4893	5130	4930	96	1510	500	3220	10	1	19114432	965	336.67	0.89	12	0.11	15.00	5687.00	6840	20230602	-26.17	3690	20231006	36.86	5400	-6.48	20240111	4785	5.54	20240103	6840	-26.17	20230602	3690	36.86	20231006	7.37	N	033320	500	95 억		3168	N	N	0	N	00	N
30	20240116	160415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-150	5	-2.89	2528604500	496198	46.99	5120	5220	5020	6740	3640	5190	5095.78	0.36	0	-65392	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	963	336.00	0.89	12	2.60	15.00	5687.00	6840	20230602	-26.32	3690	20231006	36.59	5400	-6.67	20240111	4785	5.33	20240103	6840	-26.32	20230602	3690	36.59	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
31	20240116	150415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5060	-130	5	-2.50	2321674370	455187	43.11	5120	5220	5020	6740	3640	5190	5100.25	0.36	0	-64707	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	967	337.33	0.89	12	2.38	15.00	5687.00	6840	20230602	-26.02	3690	20231006	37.13	5400	-6.30	20240111	4785	5.75	20240103	6840	-26.02	20230602	3690	37.13	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
32	20240116	140416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-120	5	-2.31	2214738380	434071	41.11	5120	5220	5020	6740	3640	5190	5102.00	0.36	0	-60772	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	969	338.00	0.89	12	2.27	15.00	5687.00	6840	20230602	-25.88	3690	20231006	37.40	5400	-6.11	20240111	4785	5.96	20240103	6840	-25.88	20230602	3690	37.40	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
33	20240116	130415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-110	5	-2.12	2154716480	422227	39.99	5120	5220	5020	6740	3640	5190	5102.97	0.36	0	-60397	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	971	338.67	0.89	12	2.21	15.00	5687.00	6840	20230602	-25.73	3690	20231006	37.67	5400	-5.93	20240111	4785	6.17	20240103	6840	-25.73	20230602	3690	37.67	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
34	20240116	120416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-120	5	-2.31	2047474430	401110	37.99	5120	5220	5020	6740	3640	5190	5104.26	0.36	0	-58648	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	969	338.00	0.89	12	2.10	15.00	5687.00	6840	20230602	-25.88	3690	20231006	37.40	5400	-6.11	20240111	4785	5.96	20240103	6840	-25.88	20230602	3690	37.40	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
35	20240116	110414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5080	-110	5	-2.12	1911374770	374345	35.45	5120	5220	5020	6740	3640	5190	5105.64	0.36	0	-66454	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	971	338.67	0.89	12	1.96	15.00	5687.00	6840	20230602	-25.73	3690	20231006	37.67	5400	-5.93	20240111	4785	6.17	20240103	6840	-25.73	20230602	3690	37.67	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
36	20240116	100415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5050	-140	5	-2.70	1570019050	306791	29.05	5120	5220	5040	6740	3640	5190	5117.26	0.36	0	-62302	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	965	336.67	0.89	12	1.61	15.00	5687.00	6840	20230602	-26.17	3690	20231006	36.86	5400	-6.48	20240111	4785	5.54	20240103	6840	-26.17	20230602	3690	36.86	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
37	20240116	090413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	0	3	0.00	246690920	47777	4.52	5120	5220	5100	6740	3640	5190	5162.69	0.36	0	10120	5430	5310	5190	5070	4950	5370	5130	96	1550	500	3320	10	1	19114432	992	346.00	0.91	12	0.25	15.00	5687.00	6840	20230602	-24.12	3690	20231006	40.65	5400	-3.89	20240111	4785	8.46	20240103	6840	-24.12	20230602	3690	40.65	20231006	7.63	N	033320	500	95 억		68525	N	N	0	N	00	N
38	20240115	160414	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	180	2	3.59	5409850170	1045064	154.25	5180	5310	5070	6510	3510	5010	5176.54	0.00	0	88057	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	992	346.00	0.91	12	5.47	15.00	5687.00	6840	20230602	-24.12	3690	20231006	40.65	5400	-3.89	20240111	4785	8.46	20240103	6840	-24.12	20230602	3690	40.65	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
39	20240115	150415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	170	2	3.39	5129804040	991080	146.29	5180	5310	5070	6510	3510	5010	5175.98	0.00	0	78332	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	990	345.33	0.91	12	5.18	15.00	5687.00	6840	20230602	-24.27	3690	20231006	40.38	5400	-4.07	20240111	4785	8.25	20240103	6840	-24.27	20230602	3690	40.38	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
40	20240115	140415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	140	2	2.79	4755012980	918401	135.56	5180	5310	5070	6510	3510	5010	5177.50	0.00	0	58489	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	984	343.33	0.91	12	4.80	15.00	5687.00	6840	20230602	-24.71	3690	20231006	39.57	5400	-4.63	20240111	4785	7.63	20240103	6840	-24.71	20230602	3690	39.57	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
41	20240115	130413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	110	2	2.20	4442902040	857887	126.63	5180	5310	5070	6510	3510	5010	5178.90	0.00	0	50672	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	979	341.33	0.90	12	4.49	15.00	5687.00	6840	20230602	-25.15	3690	20231006	38.75	5400	-5.19	20240111	4785	7.00	20240103	6840	-25.15	20230602	3690	38.75	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
42	20240115	120413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5130	120	2	2.40	4352459190	840232	124.02	5180	5310	5070	6510	3510	5010	5180.08	0.00	0	53545	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	981	342.00	0.90	12	4.40	15.00	5687.00	6840	20230602	-25.00	3690	20231006	39.02	5400	-5.00	20240111	4785	7.21	20240103	6840	-25.00	20230602	3690	39.02	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
43	20240115	110413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	100	2	2.00	4243535090	818965	120.88	5180	5310	5070	6510	3510	5010	5181.59	0.00	0	57110	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	977	340.67	0.90	12	4.28	15.00	5687.00	6840	20230602	-25.29	3690	20231006	38.48	5400	-5.37	20240111	4785	6.79	20240103	6840	-25.29	20230602	3690	38.48	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
44	20240115	100413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5190	180	2	3.59	3661208500	705503	104.13	5180	5310	5080	6510	3510	5010	5189.51	0.00	0	44647	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	992	346.00	0.91	12	3.69	15.00	5687.00	6840	20230602	-24.12	3690	20231006	40.65	5400	-3.89	20240111	4785	8.46	20240103	6840	-24.12	20230602	3690	40.65	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
45	20240115	090413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	190	2	3.79	1815448810	348211	51.40	5180	5310	5150	6510	3510	5010	5213.68	0.00	0	31827	5283	5146	5063	4926	4843	5105	4885	96	1500	500	3200	10	1	19114432	994	346.67	0.91	12	1.82	15.00	5687.00	6840	20230602	-23.98	3690	20231006	40.92	5400	-3.70	20240111	4785	8.67	20240103	6840	-23.98	20230602	3690	40.92	20231006	7.62	N	033320	500	95 억		0	N	N	0	N	00	N
46	20240112	160411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-170	5	-3.28	3368306675	668430	27.11	5200	5200	4980	6730	3630	5180	5038.06	0.00	0	3400	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	958	334.00	0.88	12	3.50	15.00	5687.00	6840	20230602	-26.75	3690	20231006	35.77	5400	-7.22	20240111	4785	4.70	20240103	6840	-26.75	20230602	3690	35.77	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
47	20240112	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-150	5	-2.90	3222285925	639341	25.93	5200	5200	4980	6730	3630	5180	5038.83	0.00	0	-3420	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	961	335.33	0.88	12	3.34	15.00	5687.00	6840	20230602	-26.46	3690	20231006	36.31	5400	-6.85	20240111	4785	5.12	20240103	6840	-26.46	20230602	3690	36.31	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
48	20240112	140412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5040	-140	5	-2.70	2876488405	570798	23.15	5200	5200	4980	6730	3630	5180	5038.09	0.00	0	-4670	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	963	336.00	0.89	12	2.99	15.00	5687.00	6840	20230602	-26.32	3690	20231006	36.59	5400	-6.67	20240111	4785	5.33	20240103	6840	-26.32	20230602	3690	36.59	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
49	20240112	130411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5030	-150	5	-2.90	2648089885	525283	21.30	5200	5200	4980	6730	3630	5180	5039.84	0.00	0	-9441	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	961	335.33	0.88	12	2.75	15.00	5687.00	6840	20230602	-26.46	3690	20231006	36.31	5400	-6.85	20240111	4785	5.12	20240103	6840	-26.46	20230602	3690	36.31	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
50	20240112	120412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	-160	5	-3.09	2477008655	491160	19.92	5200	5200	4980	6730	3630	5180	5041.68	0.00	0	-8338	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	960	334.67	0.88	12	2.57	15.00	5687.00	6840	20230602	-26.61	3690	20231006	36.04	5400	-7.04	20240111	4785	4.91	20240103	6840	-26.61	20230602	3690	36.04	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
51	20240112	110411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	-170	5	-3.28	2286666555	453180	18.38	5200	5200	4980	6730	3630	5180	5044.23	0.00	0	-3348	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	958	334.00	0.88	12	2.37	15.00	5687.00	6840	20230602	-26.75	3690	20231006	35.77	5400	-7.22	20240111	4785	4.70	20240103	6840	-26.75	20230602	3690	35.77	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
52	20240112	100411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-185	5	-3.57	1970176100	389917	15.81	5200	5200	4980	6730	3630	5180	5051.04	0.00	0	-13628	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	5	1	19114432	955	333.00	0.88	12	2.04	15.00	5687.00	6840	20230602	-26.97	3690	20231006	35.37	5400	-7.50	20240111	4785	4.39	20240103	6840	-26.97	20230602	3690	35.37	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
53	20240112	090411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-90	5	-1.74	614086460	119871	4.86	5200	5200	5080	6730	3630	5180	5120.23	0.00	0	9222	5586	5382	5196	4992	4806	5485	5095	96	1550	500	3310	10	1	19114432	973	339.33	0.90	12	0.63	15.00	5687.00	6840	20230602	-25.58	3690	20231006	37.94	5400	-5.74	20240111	4785	6.37	20240103	6840	-25.58	20230602	3690	37.94	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
54	20240111	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5180	230	2	4.65	12688590070	2423478	607.85	5050	5400	5010	6430	3465	4950	5235.85	0.07	0	-32976	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	990	345.33	0.91	12	12.68	15.00	5687.00	6840	20230602	-24.27	3690	20231006	40.38	5400	-4.07	20240111	4785	8.25	20240103	6840	-24.27	20230602	3690	40.38	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
55	20240111	150413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5250	300	2	6.06	7655645730	1475834	370.16	5050	5280	5010	6430	3465	4950	5187.34	0.07	0	75515	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	1004	350.00	0.92	12	7.72	15.00	5687.00	6840	20230602	-23.25	3690	20231006	42.28	5320	-1.32	20240109	4785	9.72	20240103	6840	-23.25	20230602	3690	42.28	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
56	20240111	140411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5220	270	2	5.45	7045616000	1359711	341.04	5050	5280	5010	6430	3465	4950	5181.70	0.07	0	65517	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	998	348.00	0.92	12	7.11	15.00	5687.00	6840	20230602	-23.68	3690	20231006	41.46	5320	-1.88	20240109	4785	9.09	20240103	6840	-23.68	20230602	3690	41.46	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
57	20240111	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	290	2	5.86	6180009560	1194791	299.67	5050	5270	5010	6430	3465	4950	5172.46	0.07	0	51883	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	1002	349.33	0.92	12	6.25	15.00	5687.00	6840	20230602	-23.39	3690	20231006	42.01	5320	-1.50	20240109	4785	9.51	20240103	6840	-23.39	20230602	3690	42.01	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
58	20240111	120410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5200	250	2	5.05	5553074160	1075003	269.63	5050	5270	5010	6430	3465	4950	5165.64	0.07	0	56321	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	994	346.67	0.91	12	5.62	15.00	5687.00	6840	20230602	-23.98	3690	20231006	40.92	5320	-2.26	20240109	4785	8.67	20240103	6840	-23.98	20230602	3690	40.92	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
59	20240111	110412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5240	290	2	5.86	4734668790	917964	230.24	5050	5270	5010	6430	3465	4950	5157.80	0.07	0	43299	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	1002	349.33	0.92	12	4.80	15.00	5687.00	6840	20230602	-23.39	3690	20231006	42.01	5320	-1.50	20240109	4785	9.51	20240103	6840	-23.39	20230602	3690	42.01	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
60	20240111	100411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	200	2	4.04	2260798760	443332	111.19	5050	5170	5010	6430	3465	4950	5099.56	0.07	0	38549	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	984	343.33	0.91	12	2.32	15.00	5687.00	6840	20230602	-24.71	3690	20231006	39.57	5320	-3.20	20240109	4785	7.63	20240103	6840	-24.71	20230602	3690	39.57	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
61	20240111	090410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	140	2	2.83	628526170	123426	30.96	5050	5140	5050	6430	3465	4950	5092.34	0.07	0	-7623	5250	5100	5010	4860	4770	5055	4815	96	1480	500	3160	10	1	19114432	973	339.33	0.90	12	0.65	15.00	5687.00	6840	20230602	-25.58	3690	20231006	37.94	5320	-4.32	20240109	4785	6.37	20240103	6840	-25.58	20230602	3690	37.94	20231006	7.79	N	033320	500	95 억		13956	N	N	0	N	00	N
62	20240110	160409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	-170	5	-3.32	1964270245	392040	33.40	5130	5160	4920	6650	3590	5120	5010.17	0.29	0	-41665	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	5	1	19114432	946	330.00	0.87	12	2.05	15.00	5687.00	6840	20230602	-27.63	3690	20231006	34.15	5320	-6.95	20240109	4785	3.45	20240103	6840	-27.63	20230602	3690	34.15	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
63	20240110	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	-145	5	-2.83	1907023180	380487	32.41	5130	5160	4920	6650	3590	5120	5011.79	0.29	0	-43138	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	5	1	19114432	951	331.67	0.87	12	1.99	15.00	5687.00	6840	20230602	-27.27	3690	20231006	34.82	5320	-6.48	20240109	4785	3.97	20240103	6840	-27.27	20230602	3690	34.82	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
64	20240110	140411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	-160	5	-3.12	1623317265	323163	27.53	5130	5160	4955	6650	3590	5120	5022.93	0.29	0	-45805	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	5	1	19114432	948	330.67	0.87	12	1.69	15.00	5687.00	6840	20230602	-27.49	3690	20231006	34.42	5320	-6.77	20240109	4785	3.66	20240103	6840	-27.49	20230602	3690	34.42	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
65	20240110	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-150	5	-2.93	1411275755	280428	23.89	5130	5160	4965	6650	3590	5120	5032.28	0.29	0	-23428	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	5	1	19114432	950	331.33	0.87	12	1.47	15.00	5687.00	6840	20230602	-27.34	3690	20231006	34.69	5320	-6.58	20240109	4785	3.87	20240103	6840	-27.34	20230602	3690	34.69	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
66	20240110	120410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-125	5	-2.44	1192532775	236497	20.15	5130	5160	4985	6650	3590	5120	5042.17	0.29	0	-3888	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	5	1	19114432	955	333.00	0.88	12	1.24	15.00	5687.00	6840	20230602	-26.97	3690	20231006	35.37	5320	-6.11	20240109	4785	4.39	20240103	6840	-26.97	20230602	3690	35.37	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
67	20240110	110410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-120	5	-2.34	1075963275	213154	18.16	5130	5160	4990	6650	3590	5120	5047.50	0.29	0	-136	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	10	1	19114432	956	333.33	0.88	12	1.12	15.00	5687.00	6840	20230602	-26.90	3690	20231006	35.50	5320	-6.02	20240109	4785	4.49	20240103	6840	-26.90	20230602	3690	35.50	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
68	20240110	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	-120	5	-2.34	862289275	170479	14.52	5130	5160	4990	6650	3590	5120	5057.69	0.29	0	-6615	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	10	1	19114432	956	333.33	0.88	12	0.89	15.00	5687.00	6840	20230602	-26.90	3690	20231006	35.50	5320	-6.02	20240109	4785	4.49	20240103	6840	-26.90	20230602	3690	35.50	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
69	20240110	090409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	30	2	0.59	96509490	18806	1.60	5130	5150	5090	6650	3590	5120	5132.48	0.29	0	-4465	5420	5270	5170	5020	4920	5220	4970	96	1530	500	3270	10	1	19114432	984	343.33	0.91	12	0.10	15.00	5687.00	6840	20230602	-24.71	3690	20231006	39.57	5320	-3.20	20240109	4785	7.63	20240103	6840	-24.71	20230602	3690	39.57	20231006	7.82	N	033320	500	95 억		55577	N	N	0	N	00	N
70	20240109	160408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	140	2	2.81	6013974510	1166284	483.20	5240	5320	5070	6470	3490	4980	5156.55	0.00	0	116870	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	979	341.33	0.90	12	6.10	15.00	5687.00	6840	20230602	-25.15	3690	20231006	38.75	5320	-3.76	20240109	4785	7.00	20240103	6840	-25.15	20230602	3690	38.75	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
71	20240109	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	130	2	2.61	5825678180	1129466	467.95	5240	5320	5070	6470	3490	4980	5157.90	0.00	0	97627	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	977	340.67	0.90	12	5.91	15.00	5687.00	6840	20230602	-25.29	3690	20231006	38.48	5320	-3.95	20240109	4785	6.79	20240103	6840	-25.29	20230602	3690	38.48	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
72	20240109	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5110	130	2	2.61	5571174300	1079752	447.35	5240	5320	5070	6470	3490	4980	5159.68	0.00	0	86064	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	977	340.67	0.90	12	5.65	15.00	5687.00	6840	20230602	-25.29	3690	20231006	38.48	5320	-3.95	20240109	4785	6.79	20240103	6840	-25.29	20230602	3690	38.48	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
73	20240109	130408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5120	140	2	2.81	5203688330	1007908	417.58	5240	5320	5070	6470	3490	4980	5162.86	0.00	0	79935	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	979	341.33	0.90	12	5.27	15.00	5687.00	6840	20230602	-25.15	3690	20231006	38.75	5320	-3.76	20240109	4785	7.00	20240103	6840	-25.15	20230602	3690	38.75	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
74	20240109	120411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	180	2	3.61	4599100210	890803	369.07	5240	5320	5070	6470	3490	4980	5162.87	0.00	0	37621	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	986	344.00	0.91	12	4.66	15.00	5687.00	6840	20230602	-24.56	3690	20231006	39.84	5320	-3.01	20240109	4785	7.84	20240103	6840	-24.56	20230602	3690	39.84	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
75	20240109	110408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5150	170	2	3.41	4319637540	836401	346.53	5240	5320	5070	6470	3490	4980	5164.55	0.00	0	28790	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	984	343.33	0.91	12	4.38	15.00	5687.00	6840	20230602	-24.71	3690	20231006	39.57	5320	-3.20	20240109	4785	7.63	20240103	6840	-24.71	20230602	3690	39.57	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
76	20240109	100409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	120	2	2.41	3152234330	609501	252.52	5240	5320	5070	6470	3490	4980	5171.83	0.00	0	-20924	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	975	340.00	0.90	12	3.19	15.00	5687.00	6840	20230602	-25.44	3690	20231006	38.21	5320	-4.14	20240109	4785	6.58	20240103	6840	-25.44	20230602	3690	38.21	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
77	20240109	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5160	180	2	3.61	1554660670	297819	123.39	5240	5320	5150	6470	3490	4980	5220.15	0.00	0	-26001	5113	5046	4983	4916	4853	5080	4950	96	1490	500	3180	10	1	19114432	986	344.00	0.91	12	1.56	15.00	5687.00	6840	20230602	-24.56	3690	20231006	39.84	5320	-3.01	20240109	4785	7.84	20240103	6840	-24.56	20230602	3690	39.84	20231006	7.68	N	033320	500	95 억		0	N	N	0	N	00	N
78	20240108	160408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	40	2	0.81	1196213295	240363	57.80	4940	5050	4920	6420	3460	4940	4976.68	0.00	0	5344	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	952	332.00	0.88	12	1.26	15.00	5687.00	6840	20230602	-27.19	3690	20231006	34.96	5070	-1.78	20240104	4785	4.08	20240103	6840	-27.19	20230602	3690	34.96	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
79	20240108	150409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	40	2	0.81	1108334950	222719	53.56	4940	5050	4920	6420	3460	4940	4976.38	0.00	0	44	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	952	332.00	0.88	12	1.17	15.00	5687.00	6840	20230602	-27.19	3690	20231006	34.96	5070	-1.78	20240104	4785	4.08	20240103	6840	-27.19	20230602	3690	34.96	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
80	20240108	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	35	2	0.71	1022040455	205382	49.39	4940	5050	4920	6420	3460	4940	4976.29	0.00	0	-1532	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	951	331.67	0.87	12	1.07	15.00	5687.00	6840	20230602	-27.27	3690	20231006	34.82	5070	-1.87	20240104	4785	3.97	20240103	6840	-27.27	20230602	3690	34.82	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
81	20240108	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	55	2	1.11	927027735	186300	44.80	4940	5050	4920	6420	3460	4940	4975.99	0.00	0	510	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	955	333.00	0.88	12	0.97	15.00	5687.00	6840	20230602	-26.97	3690	20231006	35.37	5070	-1.48	20240104	4785	4.39	20240103	6840	-26.97	20230602	3690	35.37	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
82	20240108	120409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	45	2	0.91	845772180	170005	40.88	4940	5050	4920	6420	3460	4940	4974.98	0.00	0	205	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	953	332.33	0.88	12	0.89	15.00	5687.00	6840	20230602	-27.12	3690	20231006	35.09	5070	-1.68	20240104	4785	4.18	20240103	6840	-27.12	20230602	3690	35.09	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
83	20240108	110409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	35	2	0.71	482173220	97351	23.41	4940	4980	4920	6420	3460	4940	4952.94	0.00	0	7965	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	951	331.67	0.87	12	0.51	15.00	5687.00	6840	20230602	-27.27	3690	20231006	34.82	5070	-1.87	20240104	4785	3.97	20240103	6840	-27.27	20230602	3690	34.82	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
84	20240108	100410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	20	2	0.40	329250960	66565	16.01	4940	4980	4920	6420	3460	4940	4946.31	0.00	0	5852	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	948	330.67	0.87	12	0.35	15.00	5687.00	6840	20230602	-27.49	3690	20231006	34.42	5070	-2.17	20240104	4785	3.66	20240103	6840	-27.49	20230602	3690	34.42	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
85	20240108	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4930	-10	5	-0.20	56642195	11473	2.76	4940	4970	4920	6420	3460	4940	4937.00	0.00	0	-2348	5106	5022	4926	4842	4746	5065	4885	96	1480	500	3160	5	1	19114432	942	328.67	0.87	12	0.06	15.00	5687.00	6840	20230602	-27.92	3690	20231006	33.60	5070	-2.76	20240104	4785	3.03	20240103	6840	-27.92	20230602	3690	33.60	20231006	7.51	N	033320	500	95 억		0	N	N	0	N	00	N
86	20240105	160407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4940	45	2	0.92	2010340230	408988	54.26	4890	5010	4830	6360	3430	4895	4915.39	0.00	0	660	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	944	329.33	0.87	12	2.14	15.00	5687.00	6840	20230602	-27.78	3690	20231006	33.88	5070	-2.56	20240104	4785	3.24	20240103	6840	-27.78	20230602	3690	33.88	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
87	20240105	150407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4935	40	2	0.82	1880149415	382618	50.76	4890	5010	4830	6360	3430	4895	4913.91	0.00	0	-4453	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	943	329.00	0.87	12	2.00	15.00	5687.00	6840	20230602	-27.85	3690	20231006	33.74	5070	-2.66	20240104	4785	3.13	20240103	6840	-27.85	20230602	3690	33.74	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
88	20240105	140408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4930	35	2	0.72	1717421740	349664	46.39	4890	5010	4830	6360	3430	4895	4911.63	0.00	0	-5956	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	942	328.67	0.87	12	1.83	15.00	5687.00	6840	20230602	-27.92	3690	20231006	33.60	5070	-2.76	20240104	4785	3.03	20240103	6840	-27.92	20230602	3690	33.60	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
89	20240105	130408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4925	30	2	0.61	1326422985	270729	35.92	4890	4965	4830	6360	3430	4895	4899.45	0.00	0	-29001	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	941	328.33	0.87	12	1.42	15.00	5687.00	6840	20230602	-28.00	3690	20231006	33.47	5070	-2.86	20240104	4785	2.93	20240103	6840	-28.00	20230602	3690	33.47	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
90	20240105	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4910	15	2	0.31	1203929325	245740	32.60	4890	4965	4830	6360	3430	4895	4899.20	0.00	0	-28723	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	939	327.33	0.86	12	1.29	15.00	5687.00	6840	20230602	-28.22	3690	20231006	33.06	5070	-3.16	20240104	4785	2.61	20240103	6840	-28.22	20230602	3690	33.06	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
91	20240105	110406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4945	50	2	1.02	811547840	166229	22.05	4890	4945	4830	6360	3430	4895	4882.11	0.00	0	-19729	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	945	329.67	0.87	12	0.87	15.00	5687.00	6840	20230602	-27.70	3690	20231006	34.01	5070	-2.47	20240104	4785	3.34	20240103	6840	-27.70	20230602	3690	34.01	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
92	20240105	100410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	-25	5	-0.51	394964510	81258	10.78	4890	4890	4830	6360	3430	4895	4860.62	0.00	0	-2202	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	931	324.67	0.86	12	0.43	15.00	5687.00	6840	20230602	-28.80	3690	20231006	31.98	5070	-3.94	20240104	4785	1.78	20240103	6840	-28.80	20230602	3690	31.98	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
93	20240105	090407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-30	5	-0.61	63243295	12989	1.72	4890	4890	4860	6360	3430	4895	4868.99	0.00	0	811	5191	5042	4921	4772	4651	5117	4847	96	1465	500	3130	5	1	19114432	930	324.33	0.86	12	0.07	15.00	5687.00	6840	20230602	-28.87	3690	20231006	31.84	5070	-4.04	20240104	4785	1.67	20240103	6840	-28.87	20230602	3690	31.84	20231006	7.57	N	033320	500	95 억		0	N	N	0	N	00	N
94	20240104	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	65	2	1.35	3703385215	752399	582.75	4820	5070	4800	6270	3385	4830	4922.13	0.00	0	-32520	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	936	326.33	0.86	12	3.94	15.00	5687.00	6840	20230602	-28.44	3690	20231006	32.66	5070	-3.45	20240104	4785	2.30	20240103	6840	-28.44	20230602	3690	32.66	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
95	20240104	150406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4890	60	2	1.24	3538933075	718750	556.69	4820	5070	4800	6270	3385	4830	4923.76	0.00	0	-40784	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	935	326.00	0.86	12	3.76	15.00	5687.00	6840	20230602	-28.51	3690	20231006	32.52	5070	-3.55	20240104	4785	2.19	20240103	6840	-28.51	20230602	3690	32.52	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
96	20240104	140407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4885	55	2	1.14	3357826845	681669	527.97	4820	5070	4800	6270	3385	4830	4925.92	0.00	0	-40306	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	934	325.67	0.86	12	3.57	15.00	5687.00	6840	20230602	-28.58	3690	20231006	32.38	5070	-3.65	20240104	4785	2.09	20240103	6840	-28.58	20230602	3690	32.38	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
97	20240104	130407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4905	75	2	1.55	3176392105	644628	499.28	4820	5070	4800	6270	3385	4830	4927.51	0.00	0	-43747	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	938	327.00	0.86	12	3.37	15.00	5687.00	6840	20230602	-28.29	3690	20231006	32.93	5070	-3.25	20240104	4785	2.51	20240103	6840	-28.29	20230602	3690	32.93	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
98	20240104	120406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	70	2	1.45	2970615255	602650	466.77	4820	5070	4800	6270	3385	4830	4929.29	0.00	0	-49733	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	937	326.67	0.86	12	3.15	15.00	5687.00	6840	20230602	-28.36	3690	20231006	32.79	5070	-3.35	20240104	4785	2.40	20240103	6840	-28.36	20230602	3690	32.79	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
99	20240104	110405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4950	120	2	2.48	870559495	178209	138.03	4820	4960	4800	6270	3385	4830	4885.11	0.00	0	126	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	946	330.00	0.87	12	0.93	15.00	5687.00	6840	20230602	-27.63	3690	20231006	34.15	4960	-0.20	20240104	4785	3.45	20240103	6840	-27.63	20230602	3690	34.15	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
100	20240104	100405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	50	2	1.04	370978110	76198	59.02	4820	4905	4800	6270	3385	4830	4868.70	0.00	0	8476	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	933	325.33	0.86	12	0.40	15.00	5687.00	6840	20230602	-28.65	3690	20231006	32.25	4905	-0.51	20240104	4785	1.99	20240103	6840	-28.65	20230602	3690	32.25	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
101	20240104	090407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	5	2	0.10	26843480	5573	4.32	4820	4835	4800	6270	3385	4830	4816.23	0.00	0	-867	4953	4891	4838	4776	4723	4922	4807	96	1440	500	3090	5	1	19114432	924	322.33	0.85	12	0.03	15.00	5687.00	6840	20230602	-29.31	3690	20231006	31.03	4900	-1.33	20240102	4785	1.04	20240103	6840	-29.31	20230602	3690	31.03	20231006	7.89	N	033320	500	95 억		0	N	N	0	N	00	N
102	20240103	160405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	-45	5	-0.92	616700550	128049	61.69	4800	4900	4785	6330	3415	4875	4816.12	0.00	0	-13596	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	923	322.00	0.85	12	0.67	15.00	5687.00	6840	20230602	-29.39	3290	20221227	46.81	4900	0.00	20240102	4785	0.94	20240103	6840	-29.39	20230602	3690	30.89	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
103	20240103	150405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	-50	5	-1.03	568583320	118084	56.89	4800	4900	4785	6330	3415	4875	4815.07	0.00	0	-14675	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	922	321.67	0.85	12	0.62	15.00	5687.00	6840	20230602	-29.46	3290	20221227	46.66	4900	0.00	20240102	4785	0.84	20240103	6840	-29.46	20230602	3690	30.76	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
104	20240103	140402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	-55	5	-1.13	497774900	103388	49.81	4800	4900	4785	6330	3415	4875	4814.62	0.00	0	-19750	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	921	321.33	0.85	12	0.54	15.00	5687.00	6840	20230602	-29.53	3290	20221227	46.50	4900	0.00	20240102	4785	0.73	20240103	6840	-29.53	20230602	3690	30.62	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
105	20240103	130404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4815	-60	5	-1.23	454876255	94490	45.52	4800	4900	4785	6330	3415	4875	4814.01	0.00	0	-19790	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	920	321.00	0.85	12	0.49	15.00	5687.00	6840	20230602	-29.61	3290	20221227	46.35	4900	0.00	20240102	4785	0.63	20240103	6840	-29.61	20230602	3690	30.49	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
106	20240103	120407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	-55	5	-1.13	422531445	87770	42.29	4800	4900	4785	6330	3415	4875	4814.07	0.00	0	-17165	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	921	321.33	0.85	12	0.46	15.00	5687.00	6840	20230602	-29.53	3290	20221227	46.50	4900	0.00	20240102	4785	0.73	20240103	6840	-29.53	20230602	3690	30.62	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
107	20240103	110404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	-50	5	-1.03	395214330	82100	39.55	4800	4900	4785	6330	3415	4875	4813.81	0.00	0	-16937	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	922	321.67	0.85	12	0.43	15.00	5687.00	6840	20230602	-29.46	3290	20221227	46.66	4900	0.00	20240102	4785	0.84	20240103	6840	-29.46	20230602	3690	30.76	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
108	20240103	100404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	-70	5	-1.44	272710985	56582	27.26	4800	4900	4800	6330	3415	4875	4819.73	0.00	0	-7988	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	918	320.33	0.84	12	0.30	15.00	5687.00	6840	20230602	-29.75	3290	20221227	46.05	4900	0.00	20240102	4800	0.10	20240103	6840	-29.75	20230602	3690	30.22	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
109	20240103	090403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-35	5	-0.72	135564495	28101	13.54	4800	4900	4800	6330	3415	4875	4824.16	0.00	0	4603	4945	4910	4865	4830	4785	4927	4847	96	1455	500	3120	5	1	19114432	925	322.67	0.85	12	0.15	15.00	5687.00	6840	20230602	-29.24	3290	20221227	47.11	4900	0.00	20240102	4800	0.83	20240103	6840	-29.24	20230602	3690	31.17	20231006	7.84	N	033320	500	95 억		0	N	N	0	N	00	N
110	20240102	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	10	2	0.21	993061025	204235	61.82	4865	4900	4820	6320	3410	4865	4862.31	0.00	0	49423	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	932	325.00	0.86	12	1.07	15.00	5687.00	6840	20230602	-28.73	3265	20221226	49.31	4900	-0.51	20240102	4820	1.14	20240102	6840	-28.73	20230602	3690	32.11	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
111	20240102	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	0	3	0.00	882400490	181504	54.94	4865	4900	4820	6320	3410	4865	4861.60	0.00	0	41675	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	930	324.33	0.86	12	0.95	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	4900	-0.71	20240102	4820	0.93	20240102	6840	-28.87	20230602	3690	31.84	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
112	20240102	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	15	2	0.31	681420705	140190	42.43	4865	4900	4820	6320	3410	4865	4860.69	0.00	0	22622	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	933	325.33	0.86	12	0.73	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	4900	-0.41	20240102	4820	1.24	20240102	6840	-28.65	20230602	3690	32.25	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
113	20240102	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	5	2	0.10	468150670	96325	29.16	4865	4895	4820	6320	3410	4865	4860.12	0.00	0	9980	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	931	324.67	0.86	12	0.50	15.00	5687.00	6840	20230602	-28.80	3265	20221226	49.16	4895	-0.51	20240102	4820	1.04	20240102	6840	-28.80	20230602	3690	31.98	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
114	20240102	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	15	2	0.31	396798000	81689	24.73	4865	4895	4820	6320	3410	4865	4857.42	0.00	0	10029	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	933	325.33	0.86	12	0.43	15.00	5687.00	6840	20230602	-28.65	3265	20221226	49.46	4895	-0.31	20240102	4820	1.24	20240102	6840	-28.65	20230602	3690	32.25	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
115	20240102	110401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-30	5	-0.62	258348755	53176	16.10	4865	4895	4820	6320	3410	4865	4858.37	0.00	0	-146	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	924	322.33	0.85	12	0.28	15.00	5687.00	6840	20230602	-29.31	3265	20221226	48.09	4895	-1.23	20240102	4820	0.31	20240102	6840	-29.31	20230602	3690	31.03	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
116	20240102	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-5	5	-0.10	64777295	13318	4.03	4865	4880	4850	6320	3410	4865	4863.89	0.00	0	-6471	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	929	324.00	0.85	12	0.07	15.00	5687.00	6840	20230602	-28.95	3265	20221226	48.85	4880	-0.41	20240102	4850	0.21	20240102	6840	-28.95	20230602	3690	31.71	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N
117	20240102	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	0	3	0.00	0	0	0.00	0	0	0	6320	3410	4865	0.00	0.00	0	0	5015	4940	4815	4740	4615	4977	4777	96	1455	500	3110	5	1	19114432	930	324.33	0.86	12	0.00	15.00	5687.00	6840	20230602	-28.87	3265	20221226	49.00	0	0.00	0	0	0.00	0	6840	-28.87	20230602	3690	31.84	20231006	7.92	N	033320	500	95 억		0	N	N	0	N	00	N