KissMeData/052020/price/prices-20250101.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	20250124	160539	51	100.00	KOSDAQ		유통	N	N	N	N		N	9960	100	2	1.01	3133208410	312044	157.60	9770	10260	9670	12810	6910	9860	10041.19	3.35	0	34932	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6771	-20.62	14.31	12	0.46	-483.00	696.00	10470	20250115	-4.87	3940	20241209	152.79	10470	-4.87	20250115	8500	17.18	20250102	10470	-4.87	20250115	3940	152.79	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
3	20250124	150538	51	100.00	KOSDAQ		유통	N	N	N	N		N	10010	150	2	1.52	2949966660	293670	148.32	9770	10260	9670	12810	6910	9860	10045.18	3.35	0	39643	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6805	-20.72	14.38	12	0.43	-483.00	696.00	10470	20250115	-4.39	3940	20241209	154.06	10470	-4.39	20250115	8500	17.76	20250102	10470	-4.39	20250115	3940	154.06	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
4	20250124	140537	51	100.00	KOSDAQ		유통	N	N	N	N		N	10100	240	2	2.43	2698387860	268580	135.65	9770	10260	9670	12810	6910	9860	10046.87	3.35	0	42491	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6866	-20.91	14.51	12	0.40	-483.00	696.00	10470	20250115	-3.53	3940	20241209	156.35	10470	-3.53	20250115	8500	18.82	20250102	10470	-3.53	20250115	3940	156.35	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
5	20250124	130539	51	100.00	KOSDAQ		유통	N	N	N	N		N	10190	330	2	3.35	2497300540	248669	125.59	9770	10260	9670	12810	6910	9860	10042.67	3.35	0	44295	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6927	-21.10	14.64	12	0.37	-483.00	696.00	10470	20250115	-2.67	3940	20241209	158.63	10470	-2.67	20250115	8500	19.88	20250102	10470	-2.67	20250115	3940	158.63	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
6	20250124	120536	51	100.00	KOSDAQ		유통	N	N	N	N		N	10140	280	2	2.84	1766469730	176951	89.37	9770	10150	9670	12810	6910	9860	9982.82	3.35	0	31490	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6894	-20.99	14.57	12	0.26	-483.00	696.00	10470	20250115	-3.15	3940	20241209	157.36	10470	-3.15	20250115	8500	19.29	20250102	10470	-3.15	20250115	3940	157.36	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
7	20250124	110538	51	100.00	KOSDAQ		유통	N	N	N	N		N	10040	180	2	1.83	1195185930	120275	60.75	9770	10100	9670	12810	6910	9860	9937.11	3.35	0	-1674	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6826	-20.79	14.43	12	0.18	-483.00	696.00	10470	20250115	-4.11	3940	20241209	154.82	10470	-4.11	20250115	8500	18.12	20250102	10470	-4.11	20250115	3940	154.82	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
8	20250124	100535	51	100.00	KOSDAQ		유통	N	N	N	N		N	10020	160	2	1.62	940342030	94738	47.85	9770	10100	9670	12810	6910	9860	9925.71	3.35	0	-1662	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6812	-20.75	14.40	12	0.14	-483.00	696.00	10470	20250115	-4.30	3940	20241209	154.31	10470	-4.30	20250115	8500	17.88	20250102	10470	-4.30	20250115	3940	154.31	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
9	20250124	090539	51	100.00	KOSDAQ		유통	N	N	N	N		N	9860	0	3	0.00	231738970	23445	11.84	9770	10040	9770	12810	6910	9860	9884.37	3.35	0	-1001	10253	10056	9683	9486	9113	10155	9585	340	2950	500	0	10	1	67983291	6703	-20.41	14.17	12	0.03	-483.00	696.00	10470	20250115	-5.83	3940	20241209	150.25	10470	-5.83	20250115	8500	16.00	20250102	10470	-5.83	20250115	3940	150.25	20241209	0.00	N	052020	500	339 억		2274265	N	N	0	N	00	N
10	20250123	160537	51	100.00	KOSDAQ		유통	N	N	N	N		N	9860	550	2	5.91	1873356720	196215	50.28	9360	9880	9310	12100	6520	9310	9546.91	3.33	0	9863	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6703	-20.41	14.17	12	0.29	-483.00	696.00	10470	20250115	-5.83	3940	20241209	150.25	10470	-5.83	20250115	8500	16.00	20250102	10470	-5.83	20250115	3940	150.25	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
11	20250123	150535	51	100.00	KOSDAQ		유통	N	N	N	N		N	9570	260	2	2.79	1386015190	146207	37.46	9360	9810	9310	12100	6520	9310	9479.81	3.33	0	321	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6506	-19.81	13.75	12	0.22	-483.00	696.00	10470	20250115	-8.60	3940	20241209	142.89	10470	-8.60	20250115	8500	12.59	20250102	10470	-8.60	20250115	3940	142.89	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
12	20250123	140536	51	100.00	KOSDAQ		유통	N	N	N	N		N	9430	120	2	1.29	1051985240	110929	28.42	9360	9810	9310	12100	6520	9310	9483.41	3.33	0	-8391	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6411	-19.52	13.55	12	0.16	-483.00	696.00	10470	20250115	-9.93	3940	20241209	139.34	10470	-9.93	20250115	8500	10.94	20250102	10470	-9.93	20250115	3940	139.34	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
13	20250123	130534	51	100.00	KOSDAQ		유통	N	N	N	N		N	9460	150	2	1.61	914115750	96296	24.67	9360	9810	9310	12100	6520	9310	9492.77	3.33	0	-4521	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6431	-19.59	13.59	12	0.14	-483.00	696.00	10470	20250115	-9.65	3940	20241209	140.10	10470	-9.65	20250115	8500	11.29	20250102	10470	-9.65	20250115	3940	140.10	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
14	20250123	120535	51	100.00	KOSDAQ		유통	N	N	N	N		N	9480	170	2	1.83	869304300	91569	23.46	9360	9810	9310	12100	6520	9310	9493.43	3.33	0	-3649	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6445	-19.63	13.62	12	0.13	-483.00	696.00	10470	20250115	-9.46	3940	20241209	140.61	10470	-9.46	20250115	8500	11.53	20250102	10470	-9.46	20250115	3940	140.61	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
15	20250123	110533	51	100.00	KOSDAQ		유통	N	N	N	N		N	9480	170	2	1.83	751253060	79193	20.29	9360	9810	9310	12100	6520	9310	9486.36	3.33	0	-2246	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6445	-19.63	13.62	12	0.12	-483.00	696.00	10470	20250115	-9.46	3940	20241209	140.61	10470	-9.46	20250115	8500	11.53	20250102	10470	-9.46	20250115	3940	140.61	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
16	20250123	100534	51	100.00	KOSDAQ		유통	N	N	N	N		N	9510	200	2	2.15	520629690	54892	14.06	9360	9810	9310	12100	6520	9310	9484.62	3.33	0	-14352	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6465	-19.69	13.66	12	0.08	-483.00	696.00	10470	20250115	-9.17	3940	20241209	141.37	10470	-9.17	20250115	8500	11.88	20250102	10470	-9.17	20250115	3940	141.37	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
17	20250123	090534	51	100.00	KOSDAQ		유통	N	N	N	N		N	9380	70	2	0.75	124035560	13277	3.40	9360	9380	9310	12100	6520	9310	9342.14	3.33	0	-8304	10363	9836	9573	9046	8783	9705	8915	340	2790	500	0	10	1	67983291	6377	-19.42	13.48	12	0.02	-483.00	696.00	10470	20250115	-10.41	3940	20241209	138.07	10470	-10.41	20250115	8500	10.35	20250102	10470	-10.41	20250115	3940	138.07	20241209	0.00	N	052020	500	339 억		2263314	N	N	0	N	00	N
18	20250122	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	9310	-480	5	-4.90	3742698490	387803	89.67	9940	10100	9310	12720	6860	9790	9653.71	3.43	0	-71590	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6329	-19.28	13.38	12	0.57	-483.00	696.00	10470	20250115	-11.08	3940	20241209	136.29	10470	-11.08	20250115	8500	9.53	20250102	10470	-11.08	20250115	3940	136.29	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
19	20250122	150532	51	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-340	5	-3.47	3162835450	325840	75.34	9940	10100	9430	12720	6860	9790	9706.71	3.43	0	-66251	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6424	-19.57	13.58	12	0.48	-483.00	696.00	10470	20250115	-9.74	3940	20241209	139.85	10470	-9.74	20250115	8500	11.18	20250102	10470	-9.74	20250115	3940	139.85	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
20	20250122	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-230	5	-2.35	2621272780	268762	62.14	9940	10100	9510	12720	6860	9790	9753.14	3.43	0	-55250	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6499	-19.79	13.74	12	0.40	-483.00	696.00	10470	20250115	-8.69	3940	20241209	142.64	10470	-8.69	20250115	8500	12.47	20250102	10470	-8.69	20250115	3940	142.64	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
21	20250122	130532	51	100.00	KOSDAQ		유통	N	N	N	N		N	9700	-90	5	-0.92	2106780450	215180	49.75	9940	10100	9610	12720	6860	9790	9790.78	3.43	0	-44042	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6594	-20.08	13.94	12	0.32	-483.00	696.00	10470	20250115	-7.35	3940	20241209	146.19	10470	-7.35	20250115	8500	14.12	20250102	10470	-7.35	20250115	3940	146.19	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
22	20250122	120530	51	100.00	KOSDAQ		유통	N	N	N	N		N	9650	-140	5	-1.43	2037776060	208047	48.10	9940	10100	9610	12720	6860	9790	9794.79	3.43	0	-40419	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6560	-19.98	13.86	12	0.31	-483.00	696.00	10470	20250115	-7.83	3940	20241209	144.92	10470	-7.83	20250115	8500	13.53	20250102	10470	-7.83	20250115	3940	144.92	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
23	20250122	110532	51	100.00	KOSDAQ		유통	N	N	N	N		N	9700	-90	5	-0.92	1929347060	196870	45.52	9940	10100	9610	12720	6860	9790	9800.11	3.43	0	-36119	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6594	-20.08	13.94	12	0.29	-483.00	696.00	10470	20250115	-7.35	3940	20241209	146.19	10470	-7.35	20250115	8500	14.12	20250102	10470	-7.35	20250115	3940	146.19	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
24	20250122	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	9760	-30	5	-0.31	1556283570	158506	36.65	9940	10100	9610	12720	6860	9790	9818.45	3.43	0	-20473	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6635	-20.21	14.02	12	0.23	-483.00	696.00	10470	20250115	-6.78	3940	20241209	147.72	10470	-6.78	20250115	8500	14.82	20250102	10470	-6.78	20250115	3940	147.72	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
25	20250122	090533	51	100.00	KOSDAQ		유통	N	N	N	N		N	9920	130	2	1.33	163595820	16633	3.85	9940	9940	9690	12720	6860	9790	9835.62	3.43	0	-7677	10676	10232	9866	9422	9056	10455	9645	340	2930	500	0	10	1	67983291	6744	-20.54	14.25	12	0.02	-483.00	696.00	10470	20250115	-5.25	3940	20241209	151.78	10470	-5.25	20250115	8500	16.71	20250102	10470	-5.25	20250115	3940	151.78	20241209	0.00	N	052020	500	339 억		2335004	N	N	0	N	00	N
26	20250121	160528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9790	420	2	4.48	4251095260	429117	218.53	9570	10310	9500	12180	6560	9370	9906.66	3.44	0	-6830	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6656	-20.27	14.07	12	0.63	-483.00	696.00	10470	20250115	-6.49	3940	20241209	148.48	10470	-6.49	20250115	8500	15.18	20250102	10470	-6.49	20250115	3940	148.48	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
27	20250121	150531	51	100.00	KOSDAQ		유통	N	N	N	N		N	9790	420	2	4.48	4004586480	403976	205.72	9570	10310	9500	12180	6560	9370	9912.93	3.44	0	-10858	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6656	-20.27	14.07	12	0.59	-483.00	696.00	10470	20250115	-6.49	3940	20241209	148.48	10470	-6.49	20250115	8500	15.18	20250102	10470	-6.49	20250115	3940	148.48	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
28	20250121	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	9850	480	2	5.12	3795298480	382672	194.87	9570	10310	9500	12180	6560	9370	9917.89	3.44	0	-11534	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6696	-20.39	14.15	12	0.56	-483.00	696.00	10470	20250115	-5.92	3940	20241209	150.00	10470	-5.92	20250115	8500	15.88	20250102	10470	-5.92	20250115	3940	150.00	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
29	20250121	130529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9870	500	2	5.34	3489619660	351682	179.09	9570	10310	9500	12180	6560	9370	9922.66	3.44	0	-8519	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6710	-20.43	14.18	12	0.52	-483.00	696.00	10470	20250115	-5.73	3940	20241209	150.51	10470	-5.73	20250115	8500	16.12	20250102	10470	-5.73	20250115	3940	150.51	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
30	20250121	120520	51	100.00	KOSDAQ		유통	N	N	N	N		N	9750	380	2	4.06	3254701300	327772	166.92	9570	10310	9500	12180	6560	9370	9929.77	3.44	0	-11496	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6628	-20.19	14.01	12	0.48	-483.00	696.00	10470	20250115	-6.88	3940	20241209	147.46	10470	-6.88	20250115	8500	14.71	20250102	10470	-6.88	20250115	3940	147.46	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
31	20250121	110505	51	100.00	KOSDAQ		유통	N	N	N	N		N	9720	350	2	3.74	3058128940	307633	156.66	9570	10310	9500	12180	6560	9370	9940.84	3.44	0	-7502	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6608	-20.12	13.97	12	0.45	-483.00	696.00	10470	20250115	-7.16	3940	20241209	146.70	10470	-7.16	20250115	8500	14.35	20250102	10470	-7.16	20250115	3940	146.70	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
32	20250121	100500	51	100.00	KOSDAQ		유통	N	N	N	N		N	9610	240	2	2.56	2627308620	263300	134.08	9570	10310	9500	12180	6560	9370	9978.38	3.44	0	4934	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6533	-19.90	13.81	12	0.39	-483.00	696.00	10470	20250115	-8.21	3940	20241209	143.91	10470	-8.21	20250115	8500	13.06	20250102	10470	-8.21	20250115	3940	143.91	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
33	20250121	090530	51	100.00	KOSDAQ		유통	N	N	N	N		N	10110	740	2	7.90	662975440	66672	33.95	9570	10150	9500	12180	6560	9370	9943.84	3.44	0	5967	9810	9590	9430	9210	9050	9510	9130	340	2810	500	0	10	1	67983291	6873	-20.93	14.53	12	0.10	-483.00	696.00	10470	20250115	-3.44	3940	20241209	156.60	10470	-3.44	20250115	8500	18.94	20250102	10470	-3.44	20250115	3940	156.60	20241209	0.00	N	052020	500	339 억		2340570	N	N	0	N	00	N
34	20250120	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	9370	-160	5	-1.68	1840481640	195809	84.89	9520	9650	9270	12380	6680	9530	9399.40	3.45	0	-2841	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6370	-19.40	13.46	12	0.29	-483.00	696.00	10470	20250115	-10.51	3940	20241209	137.82	10470	-10.51	20250115	8500	10.24	20250102	10470	-10.51	20250115	3940	137.82	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
35	20250120	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-140	5	-1.47	1628944950	173207	75.10	9520	9650	9270	12380	6680	9530	9404.61	3.45	0	3952	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6384	-19.44	13.49	12	0.25	-483.00	696.00	10470	20250115	-10.32	3940	20241209	138.32	10470	-10.32	20250115	8500	10.47	20250102	10470	-10.32	20250115	3940	138.32	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
36	20250120	140527	51	100.00	KOSDAQ		유통	N	N	N	N		N	9440	-90	5	-0.94	1427712690	151802	65.82	9520	9650	9270	12380	6680	9530	9405.10	3.45	0	4781	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6418	-19.54	13.56	12	0.22	-483.00	696.00	10470	20250115	-9.84	3940	20241209	139.59	10470	-9.84	20250115	8500	11.06	20250102	10470	-9.84	20250115	3940	139.59	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
37	20250120	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	9450	-80	5	-0.84	1237578140	131529	57.03	9520	9650	9270	12380	6680	9530	9409.17	3.45	0	646	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6424	-19.57	13.58	12	0.19	-483.00	696.00	10470	20250115	-9.74	3940	20241209	139.85	10470	-9.74	20250115	8500	11.18	20250102	10470	-9.74	20250115	3940	139.85	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
38	20250120	120529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9320	-210	5	-2.20	1074229210	114170	49.50	9520	9650	9270	12380	6680	9530	9409.03	3.45	0	1975	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6336	-19.30	13.39	12	0.17	-483.00	696.00	10470	20250115	-10.98	3940	20241209	136.55	10470	-10.98	20250115	8500	9.65	20250102	10470	-10.98	20250115	3940	136.55	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
39	20250120	110529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-70	5	-0.73	870931340	92530	40.12	9520	9650	9270	12380	6680	9530	9412.42	3.45	0	9905	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6431	-19.59	13.59	12	0.14	-483.00	696.00	10470	20250115	-9.65	3940	20241209	140.10	10470	-9.65	20250115	8500	11.29	20250102	10470	-9.65	20250115	3940	140.10	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
40	20250120	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9610	80	2	0.84	712005650	75848	32.88	9520	9610	9270	12380	6680	9530	9387.27	3.45	0	9183	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6533	-19.90	13.81	12	0.11	-483.00	696.00	10470	20250115	-8.21	3940	20241209	143.91	10470	-8.21	20250115	8500	13.06	20250102	10470	-8.21	20250115	3940	143.91	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
41	20250120	090529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9540	10	2	0.10	30403540	3209	1.39	9520	9540	9440	12380	6680	9530	9474.46	3.45	0	-579	9996	9762	9546	9312	9096	9655	9205	340	2850	500	0	10	1	67983291	6486	-19.75	13.71	12	0.00	-483.00	696.00	10470	20250115	-8.88	3940	20241209	142.13	10470	-8.88	20250115	8500	12.24	20250102	10470	-8.88	20250115	3940	142.13	20241209	0.00	N	052020	500	339 억		2343399	N	N	0	N	00	N
42	20250117	160526	51	100.00	KOSDAQ		유통	N	N	N	N		N	9530	-180	5	-1.85	2182601760	230383	80.75	9730	9780	9330	12620	6800	9710	9473.66	3.46	0	-6837	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6479	-19.73	13.69	12	0.34	-483.00	696.00	10470	20250115	-8.98	3940	20241209	141.88	10470	-8.98	20250115	8500	12.12	20250102	10470	-8.98	20250115	3940	141.88	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
43	20250117	150528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9540	-170	5	-1.75	2069982730	218536	76.60	9730	9780	9330	12620	6800	9710	9472.04	3.46	0	-2915	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6486	-19.75	13.71	12	0.32	-483.00	696.00	10470	20250115	-8.88	3940	20241209	142.13	10470	-8.88	20250115	8500	12.24	20250102	10470	-8.88	20250115	3940	142.13	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
44	20250117	140528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9660	-50	5	-0.51	1798444350	190358	66.72	9730	9730	9330	12620	6800	9710	9447.69	3.46	0	1610	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6567	-20.00	13.88	12	0.28	-483.00	696.00	10470	20250115	-7.74	3940	20241209	145.18	10470	-7.74	20250115	8500	13.65	20250102	10470	-7.74	20250115	3940	145.18	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
45	20250117	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	9500	-210	5	-2.16	1608064850	170402	59.73	9730	9730	9330	12620	6800	9710	9436.89	3.46	0	1975	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6458	-19.67	13.65	12	0.25	-483.00	696.00	10470	20250115	-9.26	3940	20241209	141.12	10470	-9.26	20250115	8500	11.76	20250102	10470	-9.26	20250115	3940	141.12	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
46	20250117	120528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9410	-300	5	-3.09	1424698380	150884	52.89	9730	9730	9330	12620	6800	9710	9442.34	3.46	0	7225	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6397	-19.48	13.52	12	0.22	-483.00	696.00	10470	20250115	-10.12	3940	20241209	138.83	10470	-10.12	20250115	8500	10.71	20250102	10470	-10.12	20250115	3940	138.83	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
47	20250117	110528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9480	-230	5	-2.37	1183584520	125241	43.90	9730	9730	9330	12620	6800	9710	9450.45	3.46	0	15251	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6445	-19.63	13.62	12	0.18	-483.00	696.00	10470	20250115	-9.46	3940	20241209	140.61	10470	-9.46	20250115	8500	11.53	20250102	10470	-9.46	20250115	3940	140.61	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
48	20250117	100529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9460	-250	5	-2.57	933955990	98919	34.67	9730	9730	9330	12620	6800	9710	9441.62	3.46	0	20089	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6431	-19.59	13.59	12	0.15	-483.00	696.00	10470	20250115	-9.65	3940	20241209	140.10	10470	-9.65	20250115	8500	11.29	20250102	10470	-9.65	20250115	3940	140.10	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
49	20250117	090529	51	100.00	KOSDAQ		유통	N	N	N	N		N	9540	-170	5	-1.75	113547570	11795	4.13	9730	9730	9510	12620	6800	9710	9626.75	3.46	0	1507	10303	10006	9853	9556	9403	9930	9480	340	2910	500	0	10	1	67983291	6486	-19.75	13.71	12	0.02	-483.00	696.00	10470	20250115	-8.88	3940	20241209	142.13	10470	-8.88	20250115	8500	12.24	20250102	10470	-8.88	20250115	3940	142.13	20241209	0.00	N	052020	500	339 억		2350212	N	N	0	N	00	N
50	20250116	160524	51	100.00	KOSDAQ		유통	N	N	N	N		N	9710	-370	5	-3.67	2810567680	284213	86.50	10020	10150	9700	13100	7060	10080	9893.84	3.54	0	-57878	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6601	-20.10	13.95	12	0.42	-483.00	696.00	10470	20250115	-7.26	3940	20241209	146.45	10470	-7.26	20250115	8500	14.24	20250102	10470	-7.26	20250115	3940	146.45	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
51	20250116	150502	51	100.00	KOSDAQ		유통	N	N	N	N		N	9810	-270	5	-2.68	2500863190	252405	76.82	10020	10150	9700	13100	7060	10080	9908.14	3.54	0	-52930	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6669	-20.31	14.09	12	0.37	-483.00	696.00	10470	20250115	-6.30	3940	20241209	148.98	10470	-6.30	20250115	8500	15.41	20250102	10470	-6.30	20250115	3940	148.98	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
52	20250116	140527	51	100.00	KOSDAQ		유통	N	N	N	N		N	9720	-360	5	-3.57	2084967000	209770	63.84	10020	10150	9700	13100	7060	10080	9939.30	3.54	0	-41482	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6608	-20.12	13.97	12	0.31	-483.00	696.00	10470	20250115	-7.16	3940	20241209	146.70	10470	-7.16	20250115	8500	14.35	20250102	10470	-7.16	20250115	3940	146.70	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
53	20250116	130528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9940	-140	5	-1.39	1571252930	157528	47.94	10020	10150	9850	13100	7060	10080	9974.44	3.54	0	-26374	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6758	-20.58	14.28	12	0.23	-483.00	696.00	10470	20250115	-5.06	3940	20241209	152.28	10470	-5.06	20250115	8500	16.94	20250102	10470	-5.06	20250115	3940	152.28	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
54	20250116	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	10040	-40	5	-0.40	1408732630	141230	42.98	10020	10150	9850	13100	7060	10080	9974.74	3.54	0	-22492	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6826	-20.79	14.43	12	0.21	-483.00	696.00	10470	20250115	-4.11	3940	20241209	154.82	10470	-4.11	20250115	8500	18.12	20250102	10470	-4.11	20250115	3940	154.82	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
55	20250116	110528	51	100.00	KOSDAQ		유통	N	N	N	N		N	9960	-120	5	-1.19	1237214940	124053	37.76	10020	10150	9850	13100	7060	10080	9973.28	3.54	0	-18745	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6771	-20.62	14.31	12	0.18	-483.00	696.00	10470	20250115	-4.87	3940	20241209	152.79	10470	-4.87	20250115	8500	17.18	20250102	10470	-4.87	20250115	3940	152.79	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
56	20250116	100527	51	100.00	KOSDAQ		유통	N	N	N	N		N	9890	-190	5	-1.88	948843730	95118	28.95	10020	10150	9850	13100	7060	10080	9975.44	3.54	0	-14510	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6724	-20.48	14.21	12	0.14	-483.00	696.00	10470	20250115	-5.54	3940	20241209	151.02	10470	-5.54	20250115	8500	16.35	20250102	10470	-5.54	20250115	3940	151.02	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
57	20250116	090527	51	100.00	KOSDAQ		유통	N	N	N	N		N	10030	-50	5	-0.50	138285110	13750	4.18	10020	10150	9990	13100	7060	10080	10057.10	3.54	0	-1785	10633	10356	10193	9916	9753	10275	9835	340	3020	500	0	10	1	67983291	6819	-20.77	14.41	12	0.02	-483.00	696.00	10470	20250115	-4.20	3940	20241209	154.57	10470	-4.20	20250115	8500	18.00	20250102	10470	-4.20	20250115	3940	154.57	20241209	0.00	N	052020	500	339 억		2408821	N	N	0	N	00	N
58	20250115	160525	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10080	-130	5	-1.27	3308043610	325953	77.81	10300	10470	10030	13270	7150	10210	10149.16	3.62	0	-52292	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6853	-20.87	14.48	12	0.48	-483.00	696.00	10470	20250115	-3.72	3940	20241209	155.84	10470	-3.72	20250115	8500	18.59	20250102	10470	-3.72	20250115	3940	155.84	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
59	20250115	150527	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10210	0	3	0.00	3044425660	299925	71.60	10300	10470	10030	13270	7150	10210	10150.62	3.62	0	-51606	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6941	-21.14	14.67	12	0.44	-483.00	696.00	10470	20250115	-2.48	3940	20241209	159.14	10470	-2.48	20250115	8500	20.12	20250102	10470	-2.48	20250115	3940	159.14	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
60	20250115	140528	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10160	-50	5	-0.49	2404746420	236661	56.49	10300	10470	10030	13270	7150	10210	10161.14	3.62	0	-50963	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6907	-21.04	14.60	12	0.35	-483.00	696.00	10470	20250115	-2.96	3940	20241209	157.87	10470	-2.96	20250115	8500	19.53	20250102	10470	-2.96	20250115	3940	157.87	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
61	20250115	130525	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10100	-110	5	-1.08	2037942670	200497	47.86	10300	10470	10030	13270	7150	10210	10164.45	3.62	0	-54387	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6866	-20.91	14.51	12	0.29	-483.00	696.00	10470	20250115	-3.53	3940	20241209	156.35	10470	-3.53	20250115	8500	18.82	20250102	10470	-3.53	20250115	3940	156.35	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
62	20250115	120519	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10110	-100	5	-0.98	1743545380	171342	40.90	10300	10470	10030	13270	7150	10210	10175.82	3.62	0	-48940	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6873	-20.93	14.53	12	0.25	-483.00	696.00	10470	20250115	-3.44	3940	20241209	156.60	10470	-3.44	20250115	8500	18.94	20250102	10470	-3.44	20250115	3940	156.60	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
63	20250115	110525	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10090	-120	5	-1.18	1575697360	154818	36.96	10300	10470	10030	13270	7150	10210	10177.74	3.62	0	-43516	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6860	-20.89	14.50	12	0.23	-483.00	696.00	10470	20250115	-3.63	3940	20241209	156.09	10470	-3.63	20250115	8500	18.71	20250102	10470	-3.63	20250115	3940	156.09	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
64	20250115	100525	51	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	10060	-150	5	-1.47	1137797630	111639	26.65	10300	10470	10040	13270	7150	10210	10191.76	3.62	0	-28999	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6839	-20.83	14.45	12	0.16	-483.00	696.00	10470	20250115	-3.92	3940	20241209	155.33	10470	-3.92	20250115	8500	18.35	20250102	10470	-3.92	20250115	3940	155.33	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
65	20250115	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	10190	-20	5	-0.20	143242100	13968	3.33	10300	10320	10180	13270	7150	10210	10255.02	3.62	0	-3628	10936	10572	9936	9572	8936	10755	9755	340	3060	500	0	10	1	67983291	6927	-21.10	14.64	12	0.02	-483.00	696.00	10380	20250107	-1.83	3940	20241209	158.63	10380	-1.83	20250107	8500	19.88	20250102	10380	-1.83	20250107	3940	158.63	20241209	0.00	N	052020	500	339 억		2461944	N	N	0	N	00	N
66	20250114	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	10210	560	2	5.80	4085679650	417617	125.67	9640	10300	9300	12540	6760	9650	9782.45	3.58	0	22899	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6941	-21.14	14.67	12	0.61	-483.00	696.00	10568	20240105	-3.39	3940	20241209	159.14	10380	-1.64	20250107	8500	20.12	20250102	10380	-1.64	20250107	3940	159.14	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
67	20250114	150523	51	100.00	KOSDAQ		유통	N	N	N	N		N	10190	540	2	5.60	3437734980	354208	106.59	9640	10200	9300	12540	6760	9650	9705.42	3.58	0	11563	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6927	-21.10	14.64	12	0.52	-483.00	696.00	10568	20240105	-3.58	3940	20241209	158.63	10380	-1.83	20250107	8500	19.88	20250102	10380	-1.83	20250107	3940	158.63	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
68	20250114	140523	51	100.00	KOSDAQ		유통	N	N	N	N		N	9710	60	2	0.62	1998397340	209894	63.16	9640	9830	9300	12540	6760	9650	9520.97	3.58	0	-27367	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6601	-20.10	13.95	12	0.31	-483.00	696.00	10568	20240105	-8.12	3940	20241209	146.45	10380	-6.45	20250107	8500	14.24	20250102	10380	-6.45	20250107	3940	146.45	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
69	20250114	130523	51	100.00	KOSDAQ		유통	N	N	N	N		N	9390	-260	5	-2.69	1747014010	183651	55.26	9640	9830	9300	12540	6760	9650	9512.67	3.58	0	-29244	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6384	-19.44	13.49	12	0.27	-483.00	696.00	10568	20240105	-11.15	3940	20241209	138.32	10380	-9.54	20250107	8500	10.47	20250102	10380	-9.54	20250107	3940	138.32	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
70	20250114	120520	51	100.00	KOSDAQ		유통	N	N	N	N		N	9560	-90	5	-0.93	1572566090	165239	49.72	9640	9830	9300	12540	6760	9650	9516.90	3.58	0	-27431	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6499	-19.79	13.74	12	0.24	-483.00	696.00	10568	20240105	-9.54	3940	20241209	142.64	10380	-7.90	20250107	8500	12.47	20250102	10380	-7.90	20250107	3940	142.64	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
71	20250114	110522	51	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-50	5	-0.52	1467265880	154254	46.42	9640	9830	9300	12540	6760	9650	9511.99	3.58	0	-22658	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6526	-19.88	13.79	12	0.23	-483.00	696.00	10568	20240105	-9.16	3940	20241209	143.65	10380	-7.51	20250107	8500	12.94	20250102	10380	-7.51	20250107	3940	143.65	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
72	20250114	100521	51	100.00	KOSDAQ		유통	N	N	N	N		N	9330	-320	5	-3.32	1067358640	112165	33.75	9640	9830	9300	12540	6760	9650	9515.94	3.58	0	-19869	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6343	-19.32	13.41	12	0.16	-483.00	696.00	10568	20240105	-11.71	3940	20241209	136.80	10380	-10.12	20250107	8500	9.76	20250102	10380	-10.12	20250107	3940	136.80	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
73	20250114	090522	51	100.00	KOSDAQ		유통	N	N	N	N		N	9750	100	2	1.04	230653500	23827	7.17	9640	9830	9570	12540	6760	9650	9680.37	3.58	0	4540	10370	10010	9480	9120	8590	10190	9300	340	2890	500	0	10	1	67983291	6628	-20.19	14.01	12	0.04	-483.00	696.00	10568	20240105	-7.74	3940	20241209	147.46	10380	-6.07	20250107	8500	14.71	20250102	10380	-6.07	20250107	3940	147.46	20241209	0.00	N	052020	500	339 억		2436404	N	N	0	N	00	N
74	20250113	160516	51	100.00	KOSDAQ		유통	N	N	N	N		N	9650	400	2	4.32	3164293670	331228	74.87	8950	9840	8950	12020	6480	9250	9553.53	3.54	0	30786	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6560	-19.98	13.86	12	0.49	-483.00	696.00	11507	20240104	-16.14	3940	20241209	144.92	10380	-7.03	20250107	8500	13.53	20250102	10380	-7.03	20250107	3940	144.92	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
75	20250113	150518	51	100.00	KOSDAQ		유통	N	N	N	N		N	9640	390	2	4.22	2974965550	311542	70.42	8950	9840	8950	12020	6480	9250	9549.67	3.54	0	23530	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6554	-19.96	13.85	12	0.46	-483.00	696.00	11507	20240104	-16.22	3940	20241209	144.67	10380	-7.13	20250107	8500	13.41	20250102	10380	-7.13	20250107	3940	144.67	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
76	20250113	140513	51	100.00	KOSDAQ		유통	N	N	N	N		N	9630	380	2	4.11	2777760130	290983	65.77	8950	9840	8950	12020	6480	9250	9546.67	3.54	0	20214	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6547	-19.94	13.84	12	0.43	-483.00	696.00	11507	20240104	-16.31	3940	20241209	144.42	10380	-7.23	20250107	8500	13.29	20250102	10380	-7.23	20250107	3940	144.42	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
77	20250113	130510	51	100.00	KOSDAQ		유통	N	N	N	N		N	9580	330	2	3.57	2522950230	264304	59.74	8950	9840	8950	12020	6480	9250	9546.23	3.54	0	21410	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6513	-19.83	13.76	12	0.39	-483.00	696.00	11507	20240104	-16.75	3940	20241209	143.15	10380	-7.71	20250107	8500	12.71	20250102	10380	-7.71	20250107	3940	143.15	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
78	20250113	120511	51	100.00	KOSDAQ		유통	N	N	N	N		N	9670	420	2	4.54	2405261050	252090	56.98	8950	9840	8950	12020	6480	9250	9541.89	3.54	0	24153	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6574	-20.02	13.89	12	0.37	-483.00	696.00	11507	20240104	-15.96	3940	20241209	145.43	10380	-6.84	20250107	8500	13.76	20250102	10380	-6.84	20250107	3940	145.43	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
79	20250113	110512	51	100.00	KOSDAQ		유통	N	N	N	N		N	9670	420	2	4.54	2177086390	228344	51.61	8950	9840	8950	12020	6480	9250	9534.90	3.54	0	18885	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6574	-20.02	13.89	12	0.34	-483.00	696.00	11507	20240104	-15.96	3940	20241209	145.43	10380	-6.84	20250107	8500	13.76	20250102	10380	-6.84	20250107	3940	145.43	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
80	20250113	100510	51	100.00	KOSDAQ		유통	N	N	N	N		N	9620	370	2	4.00	1767645420	185638	41.96	8950	9840	8950	12020	6480	9250	9522.78	3.54	0	19518	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6540	-19.92	13.82	12	0.27	-483.00	696.00	11507	20240104	-16.40	3940	20241209	144.16	10380	-7.32	20250107	8500	13.18	20250102	10380	-7.32	20250107	3940	144.16	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
81	20250113	090515	51	100.00	KOSDAQ		유통	N	N	N	N		N	9250	0	3	0.00	381502390	41794	9.45	8950	9340	8950	12020	6480	9250	9126.60	3.54	0	15830	9956	9602	9386	9032	8816	9495	8925	340	2770	500	0	10	1	67983291	6288	-19.15	13.29	12	0.06	-483.00	696.00	11507	20240104	-19.61	3940	20241209	134.77	10380	-10.89	20250107	8500	8.82	20250102	10380	-10.89	20250107	3940	134.77	20241209	0.00	N	052020	500	339 억		2405158	N	N	0	N	00	N
82	20250110	160509	51	100.00	KOSDAQ		유통	N	N	N	N		N	9250	-510	5	-5.23	4103990560	439126	117.76	9740	9740	9170	12680	6840	9760	9346.09	3.56	0	-16169	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6288	-19.15	13.29	12	0.65	-483.00	696.00	11691	20240103	-20.88	3940	20241209	134.77	10380	-10.89	20250107	8500	8.82	20250102	11030	-16.14	20240110	3940	134.77	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
83	20250110	150509	51	100.00	KOSDAQ		유통	N	N	N	N		N	9320	-440	5	-4.51	3791436890	405472	108.74	9740	9740	9170	12680	6840	9760	9350.67	3.56	0	-14192	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6336	-19.30	13.39	12	0.60	-483.00	696.00	11691	20240103	-20.28	3940	20241209	136.55	10380	-10.21	20250107	8500	9.65	20250102	11030	-15.50	20240110	3940	136.55	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
84	20250110	140509	51	100.00	KOSDAQ		유통	N	N	N	N		N	9320	-440	5	-4.51	3435539140	367189	98.47	9740	9740	9170	12680	6840	9760	9356.32	3.56	0	-20196	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6336	-19.30	13.39	12	0.54	-483.00	696.00	11691	20240103	-20.28	3940	20241209	136.55	10380	-10.21	20250107	8500	9.65	20250102	11030	-15.50	20240110	3940	136.55	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
85	20250110	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	9220	-540	5	-5.53	2929550470	312909	83.91	9740	9740	9170	12680	6840	9760	9362.31	3.56	0	-32281	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6268	-19.09	13.25	12	0.46	-483.00	696.00	11691	20240103	-21.14	3940	20241209	134.01	10380	-11.18	20250107	8500	8.47	20250102	11030	-16.41	20240110	3940	134.01	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
86	20250110	120509	51	100.00	KOSDAQ		유통	N	N	N	N		N	9270	-490	5	-5.02	2357676660	250923	67.29	9740	9740	9210	12680	6840	9760	9396.02	3.56	0	-27312	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6302	-19.19	13.32	12	0.37	-483.00	696.00	11691	20240103	-20.71	3940	20241209	135.28	10380	-10.69	20250107	8500	9.06	20250102	11030	-15.96	20240110	3940	135.28	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
87	20250110	110508	51	100.00	KOSDAQ		유통	N	N	N	N		N	9300	-460	5	-4.71	1692007760	179112	48.03	9740	9740	9250	12680	6840	9760	9446.65	3.56	0	-17309	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6322	-19.25	13.36	12	0.26	-483.00	696.00	11691	20240103	-20.45	3940	20241209	136.04	10380	-10.40	20250107	8500	9.41	20250102	11030	-15.68	20240110	3940	136.04	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
88	20250110	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	9510	-250	5	-2.56	689841470	71899	19.28	9740	9740	9510	12680	6840	9760	9594.59	3.56	0	-22151	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6465	-19.69	13.66	12	0.11	-483.00	696.00	11691	20240103	-18.66	3940	20241209	141.37	10380	-8.38	20250107	8500	11.88	20250102	11030	-13.78	20240110	3940	141.37	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
89	20250110	090510	51	100.00	KOSDAQ		유통	N	N	N	N		N	9620	-140	5	-1.43	69338360	7178	1.92	9740	9740	9550	12680	6840	9760	9659.84	3.56	0	-404	10453	10106	9793	9446	9133	9950	9290	340	2920	500	0	10	1	67983291	6540	-19.92	13.82	12	0.01	-483.00	696.00	11691	20240103	-17.71	3940	20241209	144.16	10380	-7.32	20250107	8500	13.18	20250102	11030	-12.78	20240110	3940	144.16	20241209	0.00	N	052020	500	339 억		2421334	N	N	0	N	00	N
90	20250109	160506	51	100.00	KOSDAQ		유통	N	N	N	N		N	9760	-40	5	-0.41	3624092310	369931	94.91	9800	10140	9480	12740	6860	9800	9796.76	3.59	0	-19121	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6635	-20.21	14.02	12	0.54	-483.00	696.00	11691	20240103	-16.52	3940	20241209	147.72	10380	-5.97	20250107	8500	14.82	20250102	11190	-12.78	20240109	3940	147.72	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
91	20250109	150508	51	100.00	KOSDAQ		유통	N	N	N	N		N	9700	-100	5	-1.02	3453465120	352410	90.42	9800	10140	9480	12740	6860	9800	9799.57	3.59	0	-14220	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6594	-20.08	13.94	12	0.52	-483.00	696.00	11691	20240103	-17.03	3940	20241209	146.19	10380	-6.55	20250107	8500	14.12	20250102	11190	-13.32	20240109	3940	146.19	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
92	20250109	140508	51	100.00	KOSDAQ		유통	N	N	N	N		N	9600	-200	5	-2.04	3073876880	313011	80.31	9800	10140	9480	12740	6860	9800	9820.35	3.59	0	-17278	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6526	-19.88	13.79	12	0.46	-483.00	696.00	11691	20240103	-17.89	3940	20241209	143.65	10380	-7.51	20250107	8500	12.94	20250102	11190	-14.21	20240109	3940	143.65	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
93	20250109	130508	51	100.00	KOSDAQ		유통	N	N	N	N		N	9550	-250	5	-2.55	2639478820	267507	68.63	9800	10140	9530	12740	6860	9800	9866.95	3.59	0	-19099	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6492	-19.77	13.72	12	0.39	-483.00	696.00	11691	20240103	-18.31	3940	20241209	142.39	10380	-8.00	20250107	8500	12.35	20250102	11190	-14.66	20240109	3940	142.39	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
94	20250109	120507	51	100.00	KOSDAQ		유통	N	N	N	N		N	9730	-70	5	-0.71	1984987000	199891	51.29	9800	10140	9610	12740	6860	9800	9930.35	3.59	0	-23777	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6615	-20.14	13.98	12	0.29	-483.00	696.00	11691	20240103	-16.77	3940	20241209	146.95	10380	-6.26	20250107	8500	14.47	20250102	11190	-13.05	20240109	3940	146.95	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
95	20250109	110508	51	100.00	KOSDAQ		유통	N	N	N	N		N	9790	-10	5	-0.10	1730152860	173893	44.62	9800	10140	9610	12740	6860	9800	9949.53	3.59	0	-17416	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6656	-20.27	14.07	12	0.26	-483.00	696.00	11691	20240103	-16.26	3940	20241209	148.48	10380	-5.68	20250107	8500	15.18	20250102	11190	-12.51	20240109	3940	148.48	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
96	20250109	100506	51	100.00	KOSDAQ		유통	N	N	N	N		N	9910	110	2	1.12	1235916440	124045	31.83	9800	10140	9610	12740	6860	9800	9963.45	3.59	0	-7796	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6737	-20.52	14.24	12	0.18	-483.00	696.00	11691	20240103	-15.23	3940	20241209	151.52	10380	-4.53	20250107	8500	16.59	20250102	11190	-11.44	20240109	3940	151.52	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
97	20250109	090510	51	100.00	KOSDAQ		유통	N	N	N	N		N	9700	-100	5	-1.02	109859100	11284	2.90	9800	9880	9610	12740	6860	9800	9735.83	3.59	0	-3578	10540	10170	9880	9510	9220	10025	9365	340	2940	500	0	10	1	67983291	6594	-20.08	13.94	12	0.02	-483.00	696.00	11691	20240103	-17.03	3940	20241209	146.19	10380	-6.55	20250107	8500	14.12	20250102	11190	-13.32	20240109	3940	146.19	20241209	0.00	N	052020	500	339 억		2440457	N	N	0	N	01	N
98	20250108	160502	51	100.00	KOSDAQ		유통	N	N	N	N		N	9800	-210	5	-2.10	3866211410	387187	90.25	10030	10250	9590	13010	7010	10010	9985.41	3.64	0	-36718	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6662	-20.29	14.08	12	0.57	-483.00	696.00	11691	20240103	-16.17	3940	20241209	148.73	10380	-5.59	20250107	8500	15.29	20250102	11190	-12.42	20240109	3940	148.73	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
99	20250108	150505	51	100.00	KOSDAQ		유통	N	N	N	N		N	9810	-200	5	-2.00	3390629360	338134	78.81	10030	10250	9800	13010	7010	10010	10027.47	3.64	0	-39123	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6669	-20.31	14.09	12	0.50	-483.00	696.00	11691	20240103	-16.09	3940	20241209	148.98	10380	-5.49	20250107	8500	15.41	20250102	11190	-12.33	20240109	3940	148.98	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
100	20250108	140507	51	100.00	KOSDAQ		유통	N	N	N	N		N	9980	-30	5	-0.30	2742275300	272562	63.53	10030	10250	9910	13010	7010	10010	10061.11	3.64	0	-20188	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6785	-20.66	14.34	12	0.40	-483.00	696.00	11691	20240103	-14.64	3940	20241209	153.30	10380	-3.85	20250107	8500	17.41	20250102	11190	-10.81	20240109	3940	153.30	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
101	20250108	130507	51	100.00	KOSDAQ		유통	N	N	N	N		N	10000	-10	5	-0.10	2329423130	231170	53.88	10030	10250	9910	13010	7010	10010	10076.67	3.64	0	-5289	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6798	-20.70	14.37	12	0.34	-483.00	696.00	11691	20240103	-14.46	3940	20241209	153.81	10380	-3.66	20250107	8500	17.65	20250102	11190	-10.63	20240109	3940	153.81	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
102	20250108	120503	51	100.00	KOSDAQ		유통	N	N	N	N		N	10050	40	2	0.40	2030539630	201275	46.91	10030	10250	9910	13010	7010	10010	10088.39	3.64	0	-2102	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6832	-20.81	14.44	12	0.30	-483.00	696.00	11691	20240103	-14.04	3940	20241209	155.08	10380	-3.18	20250107	8500	18.24	20250102	11190	-10.19	20240109	3940	155.08	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
103	20250108	110503	51	100.00	KOSDAQ		유통	N	N	N	N		N	10030	20	2	0.20	1722860470	170662	39.78	10030	10250	9910	13010	7010	10010	10095.16	3.64	0	-4457	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6819	-20.77	14.41	12	0.25	-483.00	696.00	11691	20240103	-14.21	3940	20241209	154.57	10380	-3.37	20250107	8500	18.00	20250102	11190	-10.37	20240109	3940	154.57	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
104	20250108	100504	51	100.00	KOSDAQ		유통	N	N	N	N		N	10110	100	2	1.00	1111927690	109677	25.56	10030	10250	9990	13010	7010	10010	10138.20	3.64	0	-4362	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6873	-20.93	14.53	12	0.16	-483.00	696.00	11691	20240103	-13.52	3940	20241209	156.60	10380	-2.60	20250107	8500	18.94	20250102	11190	-9.65	20240109	3940	156.60	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
105	20250108	090506	51	100.00	KOSDAQ		유통	N	N	N	N		N	10160	150	2	1.50	139393610	13709	3.20	10030	10250	10030	13010	7010	10010	10168.05	3.64	0	-5	10710	10360	10030	9680	9350	10535	9855	340	3000	500	0	10	1	67983291	6907	-21.04	14.60	12	0.02	-483.00	696.00	11691	20240103	-13.10	3940	20241209	157.87	10380	-2.12	20250107	8500	19.53	20250102	11190	-9.20	20240109	3940	157.87	20241209	0.00	N	052020	500	339 억		2477206	N	N	0	N	02	N
106	20250107	160500	51	100.00	KOSDAQ		유통	N	N	N	N		N	10010	310	2	3.20	4298456540	426228	108.42	9840	10380	9700	12610	6790	9700	10084.94	3.65	0	-1665	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6805	-20.72	14.38	12	0.63	-483.00	696.00	11691	20240103	-14.38	3940	20241209	154.06	10380	-3.56	20250107	8500	17.76	20250102	11190	-10.55	20240109	3940	154.06	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
107	20250107	150502	51	100.00	KOSDAQ		유통	N	N	N	N		N	10140	440	2	4.54	3941977640	390800	99.41	9840	10380	9700	12610	6790	9700	10086.94	3.65	0	-3842	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6894	-20.99	14.57	12	0.57	-483.00	696.00	11691	20240103	-13.27	3940	20241209	157.36	10380	-2.31	20250107	8500	19.29	20250102	11190	-9.38	20240109	3940	157.36	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
108	20250107	140501	51	100.00	KOSDAQ		유통	N	N	N	N		N	10170	470	2	4.85	3715270930	368521	93.74	9840	10380	9700	12610	6790	9700	10081.57	3.65	0	-6709	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6914	-21.06	14.61	12	0.54	-483.00	696.00	11691	20240103	-13.01	3940	20241209	158.12	10380	-2.02	20250107	8500	19.65	20250102	11190	-9.12	20240109	3940	158.12	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
109	20250107	130501	51	100.00	KOSDAQ		유통	N	N	N	N		N	10180	480	2	4.95	3300008630	327760	83.37	9840	10380	9700	12610	6790	9700	10068.37	3.65	0	-6902	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6921	-21.08	14.63	12	0.48	-483.00	696.00	11691	20240103	-12.92	3940	20241209	158.38	10380	-1.93	20250107	8500	19.76	20250102	11190	-9.03	20240109	3940	158.38	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
110	20250107	120501	51	100.00	KOSDAQ		유통	N	N	N	N		N	10190	490	2	5.05	3126451180	310690	79.03	9840	10380	9700	12610	6790	9700	10062.93	3.65	0	-8915	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6927	-21.10	14.64	12	0.46	-483.00	696.00	11691	20240103	-12.84	3940	20241209	158.63	10380	-1.83	20250107	8500	19.88	20250102	11190	-8.94	20240109	3940	158.63	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
111	20250107	110458	51	100.00	KOSDAQ		유통	N	N	N	N		N	10270	570	2	5.88	2197349690	220096	55.99	9840	10300	9700	12610	6790	9700	9983.60	3.65	0	-3215	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6982	-21.26	14.76	12	0.32	-483.00	696.00	11691	20240103	-12.15	3940	20241209	160.66	10300	-0.29	20250107	8500	20.82	20250102	11190	-8.22	20240109	3940	160.66	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
112	20250107	100503	51	100.00	KOSDAQ		유통	N	N	N	N		N	9870	170	2	1.75	760117180	77142	19.62	9840	9920	9700	12610	6790	9700	9853.48	3.65	0	-6426	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6710	-20.43	14.18	12	0.11	-483.00	696.00	11691	20240103	-15.58	3940	20241209	150.51	9920	-0.50	20250107	8500	16.12	20250102	11190	-11.80	20240109	3940	150.51	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
113	20250107	090501	51	100.00	KOSDAQ		유통	N	N	N	N		N	9810	110	2	1.13	44856500	4593	1.17	9840	9840	9700	12610	6790	9700	9766.29	3.65	0	1758	10300	10000	9600	9300	8900	10150	9450	340	2910	500	0	10	1	67983291	6669	-20.31	14.09	12	0.01	-483.00	696.00	11691	20240103	-16.09	3940	20241209	148.98	9900	-0.91	20250106	8500	15.41	20250102	11190	-12.33	20240109	3940	148.98	20241209	0.00	N	052020	500	339 억		2478871	N	N	0	N	02	N
114	20250106	160456	51	100.00	KOSDAQ		유통	N	N	N	N		N	9700	400	2	4.30	3737117950	391984	62.13	9310	9900	9200	12090	6510	9300	9533.12	3.72	0	-55617	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6594	-20.08	13.94	12	0.58	-483.00	696.00	11691	20240103	-17.03	3940	20241209	146.19	9900	-2.02	20250106	8500	14.12	20250102	11190	-13.32	20240109	3940	146.19	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
115	20250106	150456	51	100.00	KOSDAQ		유통	N	N	N	N		N	9780	480	2	5.16	3479536480	365520	57.94	9310	9900	9200	12090	6510	9300	9519.41	3.72	0	-55239	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6649	-20.25	14.05	12	0.54	-483.00	696.00	11691	20240103	-16.35	3940	20241209	148.22	9900	-1.21	20250106	8500	15.06	20250102	11190	-12.60	20240109	3940	148.22	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
116	20250106	140456	51	100.00	KOSDAQ		유통	N	N	N	N		N	9600	300	2	3.23	2457745030	261408	41.43	9310	9630	9200	12090	6510	9300	9401.95	3.72	0	-40599	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6526	-19.88	13.79	12	0.38	-483.00	696.00	11691	20240103	-17.89	3940	20241209	143.65	9670	-0.72	20250103	8500	12.94	20250102	11190	-14.21	20240109	3940	143.65	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
117	20250106	130454	51	100.00	KOSDAQ		유통	N	N	N	N		N	9430	130	2	1.40	1737860690	185496	29.40	9310	9470	9200	12090	6510	9300	9368.72	3.72	0	-39658	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6411	-19.52	13.55	12	0.27	-483.00	696.00	11691	20240103	-19.34	3940	20241209	139.34	9670	-2.48	20250103	8500	10.94	20250102	11190	-15.73	20240109	3940	139.34	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
118	20250106	120454	51	100.00	KOSDAQ		유통	N	N	N	N		N	9410	110	2	1.18	1547724090	165359	26.21	9310	9470	9200	12090	6510	9300	9359.78	3.72	0	-36064	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6397	-19.48	13.52	12	0.24	-483.00	696.00	11691	20240103	-19.51	3940	20241209	138.83	9670	-2.69	20250103	8500	10.71	20250102	11190	-15.91	20240109	3940	138.83	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
119	20250106	110454	51	100.00	KOSDAQ		유통	N	N	N	N		N	9330	30	2	0.32	1280142870	136914	21.70	9310	9470	9200	12090	6510	9300	9349.98	3.72	0	-33511	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6343	-19.32	13.41	12	0.20	-483.00	696.00	11691	20240103	-20.20	3940	20241209	136.80	9670	-3.52	20250103	8500	9.76	20250102	11190	-16.62	20240109	3940	136.80	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
120	20250106	100453	51	100.00	KOSDAQ		유통	N	N	N	N		N	9350	50	2	0.54	1027822400	109821	17.41	9310	9470	9200	12090	6510	9300	9359.07	3.72	0	-30637	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6356	-19.36	13.43	12	0.16	-483.00	696.00	11691	20240103	-20.02	3940	20241209	137.31	9670	-3.31	20250103	8500	10.00	20250102	11190	-16.44	20240109	3940	137.31	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
121	20250106	090450	51	100.00	KOSDAQ		유통	N	N	N	N		N	9350	50	2	0.54	132127470	14133	2.24	9310	9470	9310	12090	6510	9300	9348.86	3.72	0	-2273	10220	9760	9210	8750	8200	9990	8980	340	2790	500	0	10	1	67983291	6356	-19.36	13.43	12	0.02	-483.00	696.00	11691	20240103	-20.02	3940	20241209	137.31	9670	-3.31	20250103	8500	10.00	20250102	11190	-16.44	20240109	3940	137.31	20241209	0.00	N	052020	500	339 억		2531384	N	N	0	N	02	N
122	20250103	160451	51	100.00	KOSDAQ		유통	N	N	N	N		N	9300	540	2	6.16	5840089340	629720	182.53	8810	9670	8660	11380	6140	8760	9274.10	3.76	0	-25802	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	6322	-19.25	13.36	12	0.93	-483.00	696.00	11691	20240103	-20.45	3940	20241209	136.04	9670	-3.83	20250103	8500	9.41	20250102	12700	-26.77	20240103	3940	136.04	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
123	20250103	150452	51	100.00	KOSDAQ		유통	N	N	N	N		N	9270	510	2	5.82	5575979290	601185	174.26	8810	9670	8660	11380	6140	8760	9274.98	3.76	0	-26280	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	6302	-19.19	13.32	12	0.88	-483.00	696.00	11691	20240103	-20.71	3940	20241209	135.28	9670	-4.14	20250103	8500	9.06	20250102	12700	-27.01	20240103	3940	135.28	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
124	20250103	140452	51	100.00	KOSDAQ		유통	N	N	N	N		N	9520	760	2	8.68	4073689740	441672	128.02	8810	9560	8660	11380	6140	8760	9223.34	3.76	0	-23576	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	6472	-19.71	13.68	12	0.65	-483.00	696.00	11691	20240103	-18.57	3940	20241209	141.62	9560	-0.42	20250103	8500	12.00	20250102	12700	-25.04	20240103	3940	141.62	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
125	20250103	130450	51	100.00	KOSDAQ		유통	N	N	N	N		N	9400	640	2	7.31	3164936660	345486	100.14	8810	9560	8660	11380	6140	8760	9160.82	3.76	0	-19415	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	6390	-19.46	13.51	12	0.51	-483.00	696.00	11691	20240103	-19.60	3940	20241209	138.58	9560	-1.67	20250103	8500	10.59	20250102	12700	-25.98	20240103	3940	138.58	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
126	20250103	120450	51	100.00	KOSDAQ		유통	N	N	N	N		N	9510	750	2	8.56	2457959310	270681	78.46	8810	9560	8660	11380	6140	8760	9080.65	3.76	0	-12373	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	6465	-19.69	13.66	12	0.40	-483.00	696.00	11691	20240103	-18.66	3940	20241209	141.37	9560	-0.52	20250103	8500	11.88	20250102	12700	-25.12	20240103	3940	141.37	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
127	20250103	110451	51	100.00	KOSDAQ		유통	N	N	N	N		N	8980	220	2	2.51	1159739910	131203	38.03	8810	9070	8660	11380	6140	8760	8839.28	3.76	0	1434	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	6105	-18.59	12.90	12	0.19	-483.00	696.00	11691	20240103	-23.19	3940	20241209	127.92	9070	-0.99	20250103	8500	5.65	20250102	12700	-29.29	20240103	3940	127.92	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
128	20250103	100449	51	100.00	KOSDAQ		유통	N	N	N	N		N	8790	30	2	0.34	505431440	57675	16.72	8810	8890	8660	11380	6140	8760	8763.44	3.76	0	-2059	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	5976	-18.20	12.63	12	0.08	-483.00	696.00	11691	20240103	-24.81	3940	20241209	123.10	8950	-1.79	20250102	8500	3.41	20250102	12700	-30.79	20240103	3940	123.10	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
129	20250103	090451	51	100.00	KOSDAQ		유통	N	N	N	N		N	8700	-60	5	-0.68	110908420	12609	3.65	8810	8890	8700	11380	6140	8760	8795.97	3.76	0	-6194	9186	8972	8736	8522	8286	9080	8630	340	2620	500	0	10	1	67983291	5915	-18.01	12.50	12	0.02	-483.00	696.00	11691	20240103	-25.58	3940	20241209	120.81	8950	-2.79	20250102	8500	2.35	20250102	12700	-31.50	20240103	3940	120.81	20241209	0.00	N	052020	500	339 억		2554924	N	N	0	N	02	N
130	20250102	160447	51	100.00	KOSDAQ		유통	N	N	N	N		N	8760	220	2	2.58	3002169800	344477	55.64	8600	8950	8500	11100	5980	8540	8715.14	3.86	0	-68265	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5955	-18.14	12.59	12	0.51	-483.00	696.00	11691	20240103	-25.07	3940	20241209	122.34	8950	-2.12	20250102	8500	3.06	20250102	12700	-31.02	20240103	3940	122.34	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
131	20250102	150449	51	100.00	KOSDAQ		유통	N	N	N	N		N	8670	130	2	1.52	2715730970	311736	50.36	8600	8950	8500	11100	5980	8540	8711.71	3.86	0	-66965	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5894	-17.95	12.46	12	0.46	-483.00	696.00	11691	20240103	-25.84	3940	20241209	120.05	8950	-3.13	20250102	8500	2.00	20250102	12700	-31.73	20240103	3940	120.05	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
132	20250102	140446	51	100.00	KOSDAQ		유통	N	N	N	N		N	8650	110	2	1.29	2486666240	285214	46.07	8600	8950	8500	11100	5980	8540	8718.68	3.86	0	-64718	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5881	-17.91	12.43	12	0.42	-483.00	696.00	11691	20240103	-26.01	3940	20241209	119.54	8950	-3.35	20250102	8500	1.76	20250102	12700	-31.89	20240103	3940	119.54	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
133	20250102	130446	51	100.00	KOSDAQ		유통	N	N	N	N		N	8680	140	2	1.64	2108197480	241491	39.01	8600	8950	8500	11100	5980	8540	8730.02	3.86	0	-48950	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5901	-17.97	12.47	12	0.36	-483.00	696.00	11691	20240103	-25.75	3940	20241209	120.30	8950	-3.02	20250102	8500	2.12	20250102	12700	-31.65	20240103	3940	120.30	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
134	20250102	120446	51	100.00	KOSDAQ		유통	N	N	N	N		N	8810	270	2	3.16	1885628100	215988	34.89	8600	8950	8500	11100	5980	8540	8730.35	3.86	0	-44089	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5989	-18.24	12.66	12	0.32	-483.00	696.00	11691	20240103	-24.64	3940	20241209	123.60	8950	-1.56	20250102	8500	3.65	20250102	12700	-30.63	20240103	3940	123.60	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
135	20250102	110438	51	100.00	KOSDAQ		유통	N	N	N	N		N	8790	250	2	2.93	1414757920	162080	26.18	8600	8950	8500	11100	5980	8540	8728.91	3.86	0	-33049	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5976	-18.20	12.63	12	0.24	-483.00	696.00	11691	20240103	-24.81	3940	20241209	123.10	8950	-1.79	20250102	8500	3.41	20250102	12700	-30.79	20240103	3940	123.10	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
136	20250102	100445	51	100.00	KOSDAQ		유통	N	N	N	N		N	8650	110	2	1.29	387264230	45195	7.30	8600	8650	8500	11100	5980	8540	8568.82	3.86	0	-6697	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5881	-17.91	12.43	12	0.07	-483.00	696.00	11691	20240103	-26.01	3940	20241209	119.54	8650	0.00	20250102	8500	1.76	20250102	12700	-31.89	20240103	3940	119.54	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N
137	20250102	090441	51	100.00	KOSDAQ		유통	N	N	N	N		N	8540	0	3	0.00	0	0	0.00	0	0	0	11100	5980	8540	0.00	3.86	0	0	9466	9002	8216	7752	6966	9235	7985	340	2560	500	0	10	1	67983291	5806	-17.68	12.27	12	0.00	-483.00	696.00	11691	20240103	-26.95	3940	20241209	116.75	0	0.00	0	0	0.00	0	12700	-32.76	20240103	3940	116.75	20241209	0.00	N	052020	500	339 억		2622540	N	N	0	N	02	N