KissMeData/024940/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	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-150	5	-1.80	4200681660	508444	59.19	8340	8550	8030	10840	5840	8340	8262.00	0.53	0	-311	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	819	37.74	1.69	12	5.08	217.00	4856.00	11790	20241212	-30.53	3550	20240805	130.70	9340	-12.31	20250117	7450	9.93	20250102	11790	-30.53	20241212	3550	130.70	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
3	20250124	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-180	5	-2.16	3982225790	481698	56.08	8340	8550	8030	10840	5840	8340	8267.06	0.53	0	-2411	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	816	37.60	1.68	12	4.82	217.00	4856.00	11790	20241212	-30.79	3550	20240805	129.86	9340	-12.63	20250117	7450	9.53	20250102	11790	-30.79	20241212	3550	129.86	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
4	20250124	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-190	5	-2.28	3707735690	447970	52.15	8340	8550	8030	10840	5840	8340	8276.75	0.53	0	2307	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	815	37.56	1.68	12	4.48	217.00	4856.00	11790	20241212	-30.87	3550	20240805	129.58	9340	-12.74	20250117	7450	9.40	20250102	11790	-30.87	20241212	3550	129.58	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
5	20250124	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	-280	5	-3.36	3177246350	382922	44.58	8340	8550	8030	10840	5840	8340	8297.37	0.53	0	-464	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	806	37.14	1.66	12	3.83	217.00	4856.00	11790	20241212	-31.64	3550	20240805	127.04	9340	-13.70	20250117	7450	8.19	20250102	11790	-31.64	20241212	3550	127.04	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
6	20250124	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-50	5	-0.60	2224845700	266015	30.97	8340	8550	8200	10840	5840	8340	8363.61	0.53	0	13789	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	829	38.20	1.71	12	2.66	217.00	4856.00	11790	20241212	-29.69	3550	20240805	133.52	9340	-11.24	20250117	7450	11.28	20250102	11790	-29.69	20241212	3550	133.52	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
7	20250124	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8320	-20	5	-0.24	1954855640	233322	27.16	8340	8550	8200	10840	5840	8340	8378.36	0.53	0	6560	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	832	38.34	1.71	12	2.33	217.00	4856.00	11790	20241212	-29.43	3550	20240805	134.37	9340	-10.92	20250117	7450	11.68	20250102	11790	-29.43	20241212	3550	134.37	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
8	20250124	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	60	2	0.72	1568210120	186812	21.75	8340	8550	8200	10840	5840	8340	8394.59	0.53	0	1991	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	840	38.71	1.73	12	1.87	217.00	4856.00	11790	20241212	-28.75	3550	20240805	136.62	9340	-10.06	20250117	7450	12.75	20250102	11790	-28.75	20241212	3550	136.62	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
9	20250124	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-80	5	-0.96	301616210	36534	4.25	8340	8350	8200	10840	5840	8340	8255.77	0.53	0	5314	9146	8742	8376	7972	7606	8560	7790	50	2500	500	5170	10	1	10000000	826	38.06	1.70	12	0.37	217.00	4856.00	11790	20241212	-29.94	3550	20240805	132.68	9340	-11.56	20250117	7450	10.87	20250102	11790	-29.94	20241212	3550	132.68	20240805	3.88	N	024940	500	50 억		52546	N	N	0	N	00	N
10	20250123	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	8340	-540	5	-6.08	7139401780	848402	126.68	8710	8780	8010	11540	6220	8880	8414.28	0.84	0	-31687	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	834	38.43	1.72	12	8.48	217.00	4856.00	11790	20241212	-29.26	3550	20240805	134.93	9340	-10.71	20250117	7450	11.95	20250102	11790	-29.26	20241212	3550	134.93	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
11	20250123	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8310	-570	5	-6.42	6805575810	808195	120.67	8710	8780	8010	11540	6220	8880	8419.74	0.84	0	-31725	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	831	38.29	1.71	12	8.08	217.00	4856.00	11790	20241212	-29.52	3550	20240805	134.08	9340	-11.03	20250117	7450	11.54	20250102	11790	-29.52	20241212	3550	134.08	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
12	20250123	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-520	5	-5.86	6421458550	762091	113.79	8710	8780	8010	11540	6220	8880	8425.09	0.84	0	-37568	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	836	38.53	1.72	12	7.62	217.00	4856.00	11790	20241212	-29.09	3550	20240805	135.49	9340	-10.49	20250117	7450	12.21	20250102	11790	-29.09	20241212	3550	135.49	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
13	20250123	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-430	5	-4.84	6100713750	723988	108.10	8710	8780	8010	11540	6220	8880	8425.47	0.84	0	-30507	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	845	38.94	1.74	12	7.24	217.00	4856.00	11790	20241212	-28.33	3550	20240805	138.03	9340	-9.53	20250117	7450	13.42	20250102	11790	-28.33	20241212	3550	138.03	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
14	20250123	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	8400	-480	5	-5.41	5766044860	684246	102.16	8710	8780	8010	11540	6220	8880	8425.73	0.84	0	-24273	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	840	38.71	1.73	12	6.84	217.00	4856.00	11790	20241212	-28.75	3550	20240805	136.62	9340	-10.06	20250117	7450	12.75	20250102	11790	-28.75	20241212	3550	136.62	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
15	20250123	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8360	-520	5	-5.86	5266550770	624570	93.25	8710	8780	8010	11540	6220	8880	8431.06	0.84	0	-15478	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	836	38.53	1.72	12	6.25	217.00	4856.00	11790	20241212	-29.09	3550	20240805	135.49	9340	-10.49	20250117	7450	12.21	20250102	11790	-29.09	20241212	3550	135.49	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
16	20250123	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	-420	5	-4.73	2893431550	337553	50.40	8710	8780	8410	11540	6220	8880	8570.22	0.84	0	-32245	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	846	38.99	1.74	12	3.38	217.00	4856.00	11790	20241212	-28.24	3550	20240805	138.31	9340	-9.42	20250117	7450	13.56	20250102	11790	-28.24	20241212	3550	138.31	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
17	20250123	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-410	5	-4.62	622573820	72162	10.77	8710	8730	8450	11540	6220	8880	8621.35	0.84	0	-7334	9240	9060	8880	8700	8520	9150	8790	50	2660	500	5500	10	1	10000000	847	39.03	1.74	12	0.72	217.00	4856.00	11790	20241212	-28.16	3550	20240805	138.59	9340	-9.31	20250117	7450	13.69	20250102	11790	-28.16	20241212	3550	138.59	20240805	3.95	N	024940	500	50 억		83914	N	N	0	N	00	N
18	20250122	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8880	-20	5	-0.22	5776181220	651478	50.55	8820	9060	8700	11570	6230	8900	8866.12	1.59	0	-75848	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	888	40.92	1.83	12	6.51	217.00	4856.00	11790	20241212	-24.68	3550	20240805	150.14	9340	-4.93	20250117	7450	19.19	20250102	11790	-24.68	20241212	3550	150.14	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
19	20250122	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8840	-60	5	-0.67	5076373690	572326	44.41	8820	9060	8700	11570	6230	8900	8869.60	1.59	0	-58659	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	884	40.74	1.82	12	5.72	217.00	4856.00	11790	20241212	-25.02	3550	20240805	149.01	9340	-5.35	20250117	7450	18.66	20250102	11790	-25.02	20241212	3550	149.01	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
20	20250122	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8890	-10	5	-0.11	4067368270	457547	35.51	8820	9060	8720	11570	6230	8900	8889.45	1.59	0	-45010	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	889	40.97	1.83	12	4.58	217.00	4856.00	11790	20241212	-24.60	3550	20240805	150.42	9340	-4.82	20250117	7450	19.33	20250102	11790	-24.60	20241212	3550	150.42	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
21	20250122	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8930	30	2	0.34	3631824860	408728	31.72	8820	9060	8720	11570	6230	8900	8885.59	1.59	0	-27775	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	893	41.15	1.84	12	4.09	217.00	4856.00	11790	20241212	-24.26	3550	20240805	151.55	9340	-4.39	20250117	7450	19.87	20250102	11790	-24.26	20241212	3550	151.55	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
22	20250122	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	10	2	0.11	3206805900	361260	28.03	8820	9060	8720	11570	6230	8900	8876.57	1.59	0	-41971	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	891	41.06	1.83	12	3.61	217.00	4856.00	11790	20241212	-24.43	3550	20240805	150.99	9340	-4.60	20250117	7450	19.60	20250102	11790	-24.43	20241212	3550	150.99	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
23	20250122	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-40	5	-0.45	2375265020	267948	20.79	8820	9060	8720	11570	6230	8900	8864.33	1.59	0	-34738	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	886	40.83	1.82	12	2.68	217.00	4856.00	11790	20241212	-24.85	3550	20240805	149.58	9340	-5.14	20250117	7450	18.93	20250102	11790	-24.85	20241212	3550	149.58	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
24	20250122	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8860	-40	5	-0.45	1994525910	224969	17.46	8820	9060	8720	11570	6230	8900	8865.42	1.59	0	-30591	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	886	40.83	1.82	12	2.25	217.00	4856.00	11790	20241212	-24.85	3550	20240805	149.58	9340	-5.14	20250117	7450	18.93	20250102	11790	-24.85	20241212	3550	149.58	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
25	20250122	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	-100	5	-1.12	368176680	41833	3.25	8820	8890	8740	11570	6230	8900	8795.15	1.59	0	-1283	9593	9246	8753	8406	7913	9420	8580	50	2670	500	5510	10	1	10000000	880	40.55	1.81	12	0.42	217.00	4856.00	11790	20241212	-25.36	3550	20240805	147.89	9340	-5.78	20250117	7450	18.12	20250102	11790	-25.36	20241212	3550	147.89	20240805	3.22	N	024940	500	50 억		159139	N	N	0	N	00	N
26	20250121	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	400	2	4.71	11294789020	1274129	120.80	8260	9100	8260	11050	5950	8500	8864.93	0.94	0	65010	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	890	41.01	1.83	12	12.74	217.00	4856.00	11790	20241212	-24.51	3550	20240805	150.70	9340	-4.71	20250117	7450	19.46	20250102	11790	-24.51	20241212	3550	150.70	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
27	20250121	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8940	440	2	5.18	10889851560	1228716	116.49	8260	9100	8260	11050	5950	8500	8863.02	0.94	0	58525	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	894	41.20	1.84	12	12.29	217.00	4856.00	11790	20241212	-24.17	3550	20240805	151.83	9340	-4.28	20250117	7450	20.00	20250102	11790	-24.17	20241212	3550	151.83	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
28	20250121	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	8970	470	2	5.53	9386643690	1061732	100.66	8260	9100	8260	11050	5950	8500	8841.13	0.94	0	53780	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	897	41.34	1.85	12	10.62	217.00	4856.00	11790	20241212	-23.92	3550	20240805	152.68	9340	-3.96	20250117	7450	20.40	20250102	11790	-23.92	20241212	3550	152.68	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
29	20250121	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8800	300	2	3.53	8089683980	917361	86.97	8260	9080	8260	11050	5950	8500	8818.71	0.94	0	54182	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	880	40.55	1.81	12	9.17	217.00	4856.00	11790	20241212	-25.36	3550	20240805	147.89	9340	-5.78	20250117	7450	18.12	20250102	11790	-25.36	20241212	3550	147.89	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
30	20250121	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	8870	370	2	4.35	7362627020	835547	79.22	8260	9080	8260	11050	5950	8500	8812.04	0.94	0	44017	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	887	40.88	1.83	12	8.36	217.00	4856.00	11790	20241212	-24.77	3550	20240805	149.86	9340	-5.03	20250117	7450	19.06	20250102	11790	-24.77	20241212	3550	149.86	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
31	20250121	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8910	410	2	4.82	6419563260	728859	69.10	8260	9080	8260	11050	5950	8500	8808.02	0.94	0	26664	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	891	41.06	1.83	12	7.29	217.00	4856.00	11790	20241212	-24.43	3550	20240805	150.99	9340	-4.60	20250117	7450	19.60	20250102	11790	-24.43	20241212	3550	150.99	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
32	20250121	100332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	120	2	1.41	2341620510	272301	25.82	8260	8800	8260	11050	5950	8500	8599.67	0.94	0	15055	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	862	39.72	1.78	12	2.72	217.00	4856.00	11790	20241212	-26.89	3550	20240805	142.82	9340	-7.71	20250117	7450	15.70	20250102	11790	-26.89	20241212	3550	142.82	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
33	20250121	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	30	2	0.35	440574180	52752	5.00	8260	8580	8260	11050	5950	8500	8349.54	0.94	0	15647	9500	9000	8750	8250	8000	8875	8125	50	2550	500	5270	10	1	10000000	853	39.31	1.76	12	0.53	217.00	4856.00	11790	20241212	-27.65	3550	20240805	140.28	9340	-8.67	20250117	7450	14.50	20250102	11790	-27.65	20241212	3550	140.28	20240805	3.11	N	024940	500	50 억		93884	N	N	0	N	00	N
34	20250120	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	-680	5	-7.41	9332913100	1042203	48.22	9180	9250	8500	11930	6430	9180	8955.15	2.39	0	-145964	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	850	39.17	1.75	12	10.42	217.00	4856.00	11790	20241212	-27.91	3550	20240805	139.44	9340	-8.99	20250117	7450	14.09	20250102	11790	-27.91	20241212	3550	139.44	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
35	20250120	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	-590	5	-6.43	8911578380	992763	45.93	9180	9250	8500	11930	6430	9180	8976.50	2.39	0	-144744	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	859	39.59	1.77	12	9.93	217.00	4856.00	11790	20241212	-27.14	3550	20240805	141.97	9340	-8.03	20250117	7450	15.30	20250102	11790	-27.14	20241212	3550	141.97	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
36	20250120	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8740	-440	5	-4.79	7677365240	849219	39.29	9180	9250	8730	11930	6430	9180	9040.47	2.39	0	-131308	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	874	40.28	1.80	12	8.49	217.00	4856.00	11790	20241212	-25.87	3550	20240805	146.20	9340	-6.42	20250117	7450	17.32	20250102	11790	-25.87	20241212	3550	146.20	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
37	20250120	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-280	5	-3.05	7013957900	773770	35.80	9180	9250	8810	11930	6430	9180	9064.62	2.39	0	-126662	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	890	41.01	1.83	12	7.74	217.00	4856.00	11790	20241212	-24.51	3550	20240805	150.70	9340	-4.71	20250117	7450	19.46	20250102	11790	-24.51	20241212	3550	150.70	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
38	20250120	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8900	-280	5	-3.05	6550293520	721474	33.38	9180	9250	8870	11930	6430	9180	9079.01	2.39	0	-123382	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	890	41.01	1.83	12	7.21	217.00	4856.00	11790	20241212	-24.51	3550	20240805	150.70	9340	-4.71	20250117	7450	19.46	20250102	11790	-24.51	20241212	3550	150.70	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
39	20250120	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9030	-150	5	-1.63	5564314560	611338	28.28	9180	9250	8950	11930	6430	9180	9101.84	2.39	0	-106197	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	903	41.61	1.86	12	6.11	217.00	4856.00	11790	20241212	-23.41	3550	20240805	154.37	9340	-3.32	20250117	7450	21.21	20250102	11790	-23.41	20241212	3550	154.37	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
40	20250120	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9100	-80	5	-0.87	3380827560	370805	17.15	9180	9240	8950	11930	6430	9180	9117.50	2.39	0	-23633	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	910	41.94	1.87	12	3.71	217.00	4856.00	11790	20241212	-22.82	3550	20240805	156.34	9340	-2.57	20250117	7450	22.15	20250102	11790	-22.82	20241212	3550	156.34	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
41	20250120	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9140	-40	5	-0.44	847678720	92968	4.30	9180	9210	9010	11930	6430	9180	9117.82	2.39	0	-7265	9773	9476	9043	8746	8313	9625	8895	50	2750	500	5690	10	1	10000000	914	42.12	1.88	12	0.93	217.00	4856.00	11790	20241212	-22.48	3550	20240805	157.46	9340	-2.14	20250117	7450	22.68	20250102	11790	-22.48	20241212	3550	157.46	20240805	3.01	N	024940	500	50 억		238833	N	N	0	N	00	N
42	20250117	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	9180	570	2	6.62	19389148540	2143372	162.36	8640	9340	8610	11190	6030	8610	9046.17	1.44	0	95106	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	918	42.30	1.89	12	21.43	217.00	4856.00	11790	20241212	-22.14	3550	20240805	158.59	9340	-1.71	20250117	7450	23.22	20250102	11790	-22.14	20241212	3550	158.59	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
43	20250117	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	9120	510	2	5.92	18280974340	2022452	153.20	8640	9340	8610	11190	6030	8610	9039.15	1.44	0	97353	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	912	42.03	1.88	12	20.22	217.00	4856.00	11790	20241212	-22.65	3550	20240805	156.90	9340	-2.36	20250117	7450	22.42	20250102	11790	-22.65	20241212	3550	156.90	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
44	20250117	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	460	2	5.34	15807503350	1752330	132.74	8640	9340	8610	11190	6030	8610	9020.99	1.44	0	50878	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	907	41.80	1.87	12	17.52	217.00	4856.00	11790	20241212	-23.07	3550	20240805	155.49	9340	-2.89	20250117	7450	21.74	20250102	11790	-23.07	20241212	3550	155.49	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
45	20250117	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	9090	480	2	5.57	15083506820	1672066	126.66	8640	9340	8610	11190	6030	8610	9021.03	1.44	0	49859	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	909	41.89	1.87	12	16.72	217.00	4856.00	11790	20241212	-22.90	3550	20240805	156.06	9340	-2.68	20250117	7450	22.01	20250102	11790	-22.90	20241212	3550	156.06	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
46	20250117	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9070	460	2	5.34	14319256260	1587458	120.25	8640	9340	8610	11190	6030	8610	9020.40	1.44	0	36154	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	907	41.80	1.87	12	15.87	217.00	4856.00	11790	20241212	-23.07	3550	20240805	155.49	9340	-2.89	20250117	7450	21.74	20250102	11790	-23.07	20241212	3550	155.49	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
47	20250117	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	9080	470	2	5.46	12871708540	1427928	108.16	8640	9340	8610	11190	6030	8610	9014.43	1.44	0	16003	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	908	41.84	1.87	12	14.28	217.00	4856.00	11790	20241212	-22.99	3550	20240805	155.77	9340	-2.78	20250117	7450	21.88	20250102	11790	-22.99	20241212	3550	155.77	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
48	20250117	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8750	140	2	1.63	3547743840	404589	30.65	8640	8900	8610	11190	6030	8610	8769.00	1.44	0	-5406	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	875	40.32	1.80	12	4.05	217.00	4856.00	11790	20241212	-25.78	3550	20240805	146.48	8900	0.00	20250116	7450	17.45	20250102	11790	-25.78	20241212	3550	146.48	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
49	20250117	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	8720	110	2	1.28	368314740	42573	3.22	8640	8720	8610	11190	6030	8610	8651.98	1.44	0	1552	9150	8880	8630	8360	8110	9015	8495	50	2580	500	5330	10	1	10000000	872	40.18	1.80	12	0.43	217.00	4856.00	11790	20241212	-26.04	3550	20240805	145.63	8900	-2.02	20250116	7450	17.05	20250102	11790	-26.04	20241212	3550	145.63	20240805	2.57	N	024940	500	50 억		144254	N	N	0	N	00	N
50	20250116	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	10	2	0.12	11306291950	1313202	44.25	8390	8900	8380	11180	6020	8600	8609.72	0.88	0	49885	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	861	39.68	1.77	12	13.13	217.00	4856.00	11790	20241212	-26.97	3550	20240805	142.54	8900	-3.26	20250116	7450	15.57	20250102	11790	-26.97	20241212	3550	142.54	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
51	20250116	150332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8630	30	2	0.35	10969623790	1274195	42.94	8390	8900	8380	11180	6020	8600	8609.07	0.88	0	44237	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	863	39.77	1.78	12	12.74	217.00	4856.00	11790	20241212	-26.80	3550	20240805	143.10	8900	-3.03	20250116	7450	15.84	20250102	11790	-26.80	20241212	3550	143.10	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
52	20250116	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	60	2	0.70	10173834670	1181955	39.83	8390	8900	8380	11180	6020	8600	8607.64	0.88	0	51672	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	866	39.91	1.78	12	11.82	217.00	4856.00	11790	20241212	-26.55	3550	20240805	143.94	8900	-2.70	20250116	7450	16.24	20250102	11790	-26.55	20241212	3550	143.94	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
53	20250116	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	10	2	0.12	9466419780	1099835	37.06	8390	8900	8380	11180	6020	8600	8607.13	0.88	0	59891	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	861	39.68	1.77	12	11.00	217.00	4856.00	11790	20241212	-26.97	3550	20240805	142.54	8900	-3.26	20250116	7450	15.57	20250102	11790	-26.97	20241212	3550	142.54	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
54	20250116	120350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-70	5	-0.81	8413103660	977459	32.94	8390	8900	8380	11180	6020	8600	8607.12	0.88	0	69915	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	853	39.31	1.76	12	9.77	217.00	4856.00	11790	20241212	-27.65	3550	20240805	140.28	8900	-4.16	20250116	7450	14.50	20250102	11790	-27.65	20241212	3550	140.28	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
55	20250116	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-110	5	-1.28	7802032880	905861	30.53	8390	8900	8380	11180	6020	8600	8612.85	0.88	0	86753	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	849	39.12	1.75	12	9.06	217.00	4856.00	11790	20241212	-27.99	3550	20240805	139.15	8900	-4.61	20250116	7450	13.96	20250102	11790	-27.99	20241212	3550	139.15	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
56	20250116	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	8680	80	2	0.93	5179482230	602172	20.29	8390	8750	8380	11180	6020	8600	8601.34	0.88	0	110839	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	868	40.00	1.79	12	6.02	217.00	4856.00	11790	20241212	-26.38	3550	20240805	144.51	8890	-2.36	20250115	7450	16.51	20250102	11790	-26.38	20241212	3550	144.51	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
57	20250116	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	20	2	0.23	1232080560	145174	4.89	8390	8690	8380	11180	6020	8600	8486.09	0.88	0	43475	9620	9110	8380	7870	7140	9365	8125	50	2580	500	5330	10	1	10000000	862	39.72	1.78	12	1.45	217.00	4856.00	11790	20241212	-26.89	3550	20240805	142.82	8890	-3.04	20250115	7450	15.70	20250102	11790	-26.89	20241212	3550	142.82	20240805	2.65	N	024940	500	50 억		87857	N	N	0	N	00	N
58	20250115	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	800	2	10.26	24106108620	2855426	396.98	7900	8890	7650	10140	5460	7800	8438.58	0.59	0	29670	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	860	39.63	1.77	12	28.55	217.00	4856.00	11790	20241212	-27.06	3550	20240805	142.25	8890	-3.26	20250115	7450	15.44	20250102	11790	-27.06	20241212	3550	142.25	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
59	20250115	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	580	2	7.44	14822880780	1781039	247.61	7900	8890	7650	10140	5460	7800	8322.60	0.59	0	-19633	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	838	38.62	1.73	12	17.81	217.00	4856.00	11790	20241212	-28.92	3550	20240805	136.06	8890	-5.74	20250115	7450	12.48	20250102	11790	-28.92	20241212	3550	136.06	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
60	20250115	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	50	2	0.64	3227517950	409012	56.86	7900	8100	7650	10140	5460	7800	7891.01	0.59	0	-41186	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	785	36.18	1.62	12	4.09	217.00	4856.00	11790	20241212	-33.42	3550	20240805	121.13	8670	-9.46	20250103	7450	5.37	20250102	11790	-33.42	20241212	3550	121.13	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
61	20250115	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	30	2	0.38	2891800550	366402	50.94	7900	8100	7650	10140	5460	7800	7892.43	0.59	0	-44403	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	783	36.08	1.61	12	3.66	217.00	4856.00	11790	20241212	-33.59	3550	20240805	120.56	8670	-9.69	20250103	7450	5.10	20250102	11790	-33.59	20241212	3550	120.56	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
62	20250115	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-50	5	-0.64	2439068130	307881	42.80	7900	8100	7710	10140	5460	7800	7922.11	0.59	0	-45468	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	775	35.71	1.60	12	3.08	217.00	4856.00	11790	20241212	-34.27	3550	20240805	118.31	8670	-10.61	20250103	7450	4.03	20250102	11790	-34.27	20241212	3550	118.31	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
63	20250115	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7890	90	2	1.15	1934121170	243429	33.84	7900	8100	7800	10140	5460	7800	7945.32	0.59	0	-28439	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	789	36.36	1.62	12	2.43	217.00	4856.00	11790	20241212	-33.08	3550	20240805	122.25	8670	-9.00	20250103	7450	5.91	20250102	11790	-33.08	20241212	3550	122.25	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
64	20250115	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7850	50	2	0.64	928861250	117417	16.32	7900	8100	7800	10140	5460	7800	7910.79	0.59	0	-16763	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	785	36.18	1.62	12	1.17	217.00	4856.00	11790	20241212	-33.42	3550	20240805	121.13	8670	-9.46	20250103	7450	5.37	20250102	11790	-33.42	20241212	3550	121.13	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
65	20250115	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	230	2	2.95	249676830	31296	4.35	7900	8100	7900	10140	5460	7800	7977.92	0.59	0	4322	8426	8112	7816	7502	7206	8270	7660	50	2340	500	4830	10	1	10000000	803	37.00	1.65	12	0.31	217.00	4856.00	11790	20241212	-31.89	3550	20240805	126.20	8670	-7.38	20250103	7450	7.79	20250102	11790	-31.89	20241212	3550	126.20	20240805	2.50	N	024940	500	50 억		59360	N	N	0	N	00	N
66	20250114	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	220	2	2.90	5633606750	713544	318.70	7520	8130	7520	9850	5310	7580	7895.81	0.10	0	50381	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	780	35.94	1.61	12	7.14	217.00	4856.00	11790	20241212	-33.84	3550	20240805	119.72	8670	-10.03	20250103	7450	4.70	20250102	11790	-33.84	20241212	3550	119.72	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
67	20250114	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	220	2	2.90	5539981830	701534	313.34	7520	8130	7520	9850	5310	7580	7897.50	0.10	0	46809	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	780	35.94	1.61	12	7.02	217.00	4856.00	11790	20241212	-33.84	3550	20240805	119.72	8670	-10.03	20250103	7450	4.70	20250102	11790	-33.84	20241212	3550	119.72	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
68	20250114	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7830	250	2	3.30	5235809540	662379	295.85	7520	8130	7520	9850	5310	7580	7905.14	0.10	0	31650	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	783	36.08	1.61	12	6.62	217.00	4856.00	11790	20241212	-33.59	3550	20240805	120.56	8670	-9.69	20250103	7450	5.10	20250102	11790	-33.59	20241212	3550	120.56	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
69	20250114	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	390	2	5.15	4645799990	587019	262.19	7520	8130	7520	9850	5310	7580	7914.91	0.10	0	20524	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	797	36.73	1.64	12	5.87	217.00	4856.00	11790	20241212	-32.40	3550	20240805	124.51	8670	-8.07	20250103	7450	6.98	20250102	11790	-32.40	20241212	3550	124.51	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
70	20250114	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	290	2	3.83	2155314520	275054	122.85	7520	8000	7520	9850	5310	7580	7837.09	0.10	0	37232	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	787	36.27	1.62	12	2.75	217.00	4856.00	11790	20241212	-33.25	3550	20240805	121.69	8670	-9.23	20250103	7450	5.64	20250102	11790	-33.25	20241212	3550	121.69	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
71	20250114	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	210	2	2.77	1716916630	219474	98.03	7520	8000	7520	9850	5310	7580	7824.20	0.10	0	37893	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	779	35.90	1.60	12	2.19	217.00	4856.00	11790	20241212	-33.93	3550	20240805	119.44	8670	-10.15	20250103	7450	4.56	20250102	11790	-33.93	20241212	3550	119.44	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
72	20250114	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	300	2	3.96	886976690	114350	51.07	7520	7910	7520	9850	5310	7580	7758.55	0.10	0	26033	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	788	36.31	1.62	12	1.14	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	8670	-9.11	20250103	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
73	20250114	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7650	70	2	0.92	44575530	5884	2.63	7520	7660	7520	9850	5310	7580	7574.63	0.10	0	673	8006	7792	7686	7472	7366	7740	7420	50	2270	500	4690	10	1	10000000	765	35.25	1.58	12	0.06	217.00	4856.00	11790	20241212	-35.11	3550	20240805	115.49	8670	-11.76	20250103	7450	2.68	20250102	11790	-35.11	20241212	3550	115.49	20240805	2.54	N	024940	500	50 억		9762	N	N	0	N	00	N
74	20250113	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-290	5	-3.68	1628321600	213025	140.72	7890	7900	7580	10230	5510	7870	7643.46	0.56	0	-46665	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	758	34.93	1.56	12	2.13	217.00	4856.00	11790	20241212	-35.71	3550	20240805	113.52	8670	-12.57	20250103	7450	1.74	20250102	11790	-35.71	20241212	3550	113.52	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
75	20250113	150343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-270	5	-3.43	1511918340	197694	130.59	7890	7900	7590	10230	5510	7870	7647.32	0.56	0	-44147	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	760	35.02	1.57	12	1.98	217.00	4856.00	11790	20241212	-35.54	3550	20240805	114.08	8670	-12.34	20250103	7450	2.01	20250102	11790	-35.54	20241212	3550	114.08	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
76	20250113	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-240	5	-3.05	1292304140	168829	111.53	7890	7900	7590	10230	5510	7870	7654.00	0.56	0	-39409	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	763	35.16	1.57	12	1.69	217.00	4856.00	11790	20241212	-35.28	3550	20240805	114.93	8670	-12.00	20250103	7450	2.42	20250102	11790	-35.28	20241212	3550	114.93	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
77	20250113	130338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7680	-190	5	-2.41	1218380260	159146	105.13	7890	7900	7590	10230	5510	7870	7655.20	0.56	0	-39094	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	768	35.39	1.58	12	1.59	217.00	4856.00	11790	20241212	-34.86	3550	20240805	116.34	8670	-11.42	20250103	7450	3.09	20250102	11790	-34.86	20241212	3550	116.34	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
78	20250113	120338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7640	-230	5	-2.92	1141638230	149135	98.52	7890	7900	7590	10230	5510	7870	7654.49	0.56	0	-37881	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	764	35.21	1.57	12	1.49	217.00	4856.00	11790	20241212	-35.20	3550	20240805	115.21	8670	-11.88	20250103	7450	2.55	20250102	11790	-35.20	20241212	3550	115.21	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
79	20250113	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-250	5	-3.18	1077270720	140715	92.95	7890	7900	7590	10230	5510	7870	7655.08	0.56	0	-38792	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	762	35.12	1.57	12	1.41	217.00	4856.00	11790	20241212	-35.37	3550	20240805	114.65	8670	-12.11	20250103	7450	2.28	20250102	11790	-35.37	20241212	3550	114.65	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
80	20250113	100338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-250	5	-3.18	792699310	103311	68.25	7890	7900	7600	10230	5510	7870	7672.18	0.56	0	-42678	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	762	35.12	1.57	12	1.03	217.00	4856.00	11790	20241212	-35.37	3550	20240805	114.65	8670	-12.11	20250103	7450	2.28	20250102	11790	-35.37	20241212	3550	114.65	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
81	20250113	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-100	5	-1.27	111458810	14258	9.42	7890	7900	7760	10230	5510	7870	7815.76	0.56	0	-5787	8023	7946	7813	7736	7603	7975	7765	50	2360	500	4870	10	1	10000000	777	35.81	1.60	12	0.14	217.00	4856.00	11790	20241212	-34.10	3550	20240805	118.87	8670	-10.38	20250103	7450	4.30	20250102	11790	-34.10	20241212	3550	118.87	20240805	2.35	N	024940	500	50 억		55799	N	N	0	N	00	N
82	20250110	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	90	2	1.16	1152740100	148174	67.02	7870	7890	7680	10110	5450	7780	7779.64	0.29	0	27565	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	787	36.27	1.62	12	1.48	217.00	4856.00	11790	20241212	-33.25	3550	20240805	121.69	8670	-9.23	20250103	7450	5.64	20250102	11790	-33.25	20241212	3550	121.69	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
83	20250110	150338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	90	2	1.16	1082216090	139195	62.95	7870	7890	7680	10110	5450	7780	7774.82	0.29	0	25177	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	787	36.27	1.62	12	1.39	217.00	4856.00	11790	20241212	-33.25	3550	20240805	121.69	8670	-9.23	20250103	7450	5.64	20250102	11790	-33.25	20241212	3550	121.69	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
84	20250110	140338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	10	2	0.13	746011240	96219	43.52	7870	7870	7680	10110	5450	7780	7753.26	0.29	0	3694	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	779	35.90	1.60	12	0.96	217.00	4856.00	11790	20241212	-33.93	3550	20240805	119.44	8670	-10.15	20250103	7450	4.56	20250102	11790	-33.93	20241212	3550	119.44	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
85	20250110	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	0	3	0.00	647589770	83580	37.80	7870	7870	7680	10110	5450	7780	7748.14	0.29	0	-2708	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	778	35.85	1.60	12	0.84	217.00	4856.00	11790	20241212	-34.01	3550	20240805	119.15	8670	-10.27	20250103	7450	4.43	20250102	11790	-34.01	20241212	3550	119.15	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
86	20250110	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-10	5	-0.13	598064950	77219	34.92	7870	7870	7680	10110	5450	7780	7745.05	0.29	0	-2439	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	777	35.81	1.60	12	0.77	217.00	4856.00	11790	20241212	-34.10	3550	20240805	118.87	8670	-10.38	20250103	7450	4.30	20250102	11790	-34.10	20241212	3550	118.87	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
87	20250110	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7750	-30	5	-0.39	519871060	67132	30.36	7870	7870	7680	10110	5450	7780	7744.01	0.29	0	-3259	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	775	35.71	1.60	12	0.67	217.00	4856.00	11790	20241212	-34.27	3550	20240805	118.31	8670	-10.61	20250103	7450	4.03	20250102	11790	-34.27	20241212	3550	118.31	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
88	20250110	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7760	-20	5	-0.26	358826130	46387	20.98	7870	7870	7680	10110	5450	7780	7735.49	0.29	0	-9710	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	776	35.76	1.60	12	0.46	217.00	4856.00	11790	20241212	-34.18	3550	20240805	118.59	8670	-10.50	20250103	7450	4.16	20250102	11790	-34.18	20241212	3550	118.59	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
89	20250110	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	7770	-10	5	-0.13	61404410	7893	3.57	7870	7870	7740	10110	5450	7780	7779.60	0.29	0	-2701	8093	7936	7823	7666	7553	7880	7610	50	2330	500	4820	10	1	10000000	777	35.81	1.60	12	0.08	217.00	4856.00	11790	20241212	-34.10	3550	20240805	118.87	8670	-10.38	20250103	7450	4.30	20250102	11790	-34.10	20241212	3550	118.87	20240805	2.39	N	024940	500	50 억		28862	N	N	0	N	00	N
90	20250109	160336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7780	-130	5	-1.64	1713169030	218357	123.53	7900	7980	7710	10280	5540	7910	7845.83	0.19	0	11231	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	778	35.85	1.60	12	2.18	217.00	4856.00	11790	20241212	-34.01	3550	20240805	119.15	8670	-10.27	20250103	7450	4.43	20250102	11790	-34.01	20241212	3550	119.15	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
91	20250109	150337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7870	-40	5	-0.51	1515889190	193113	109.25	7900	7980	7710	10280	5540	7910	7849.72	0.19	0	8932	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	787	36.27	1.62	12	1.93	217.00	4856.00	11790	20241212	-33.25	3550	20240805	121.69	8670	-9.23	20250103	7450	5.64	20250102	11790	-33.25	20241212	3550	121.69	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
92	20250109	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	10	2	0.13	1313597210	167602	94.82	7900	7970	7710	10280	5540	7910	7837.56	0.19	0	7094	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	792	36.50	1.63	12	1.68	217.00	4856.00	11790	20241212	-32.82	3550	20240805	123.10	8670	-8.65	20250103	7450	6.31	20250102	11790	-32.82	20241212	3550	123.10	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
93	20250109	130336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	10	2	0.13	1107713200	141628	80.12	7900	7960	7710	10280	5540	7910	7821.22	0.19	0	-7	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	792	36.50	1.63	12	1.42	217.00	4856.00	11790	20241212	-32.82	3550	20240805	123.10	8670	-8.65	20250103	7450	6.31	20250102	11790	-32.82	20241212	3550	123.10	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
94	20250109	120337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7900	-10	5	-0.13	981019190	125621	71.07	7900	7960	7710	10280	5540	7910	7809.28	0.19	0	403	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	790	36.41	1.63	12	1.26	217.00	4856.00	11790	20241212	-32.99	3550	20240805	122.54	8670	-8.88	20250103	7450	6.04	20250102	11790	-32.99	20241212	3550	122.54	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
95	20250109	110337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7820	-90	5	-1.14	746505500	95917	54.26	7900	7910	7710	10280	5540	7910	7782.70	0.19	0	1242	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	782	36.04	1.61	12	0.96	217.00	4856.00	11790	20241212	-33.67	3550	20240805	120.28	8670	-9.80	20250103	7450	4.97	20250102	11790	-33.67	20241212	3550	120.28	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
96	20250109	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	-120	5	-1.52	664720420	85400	48.31	7900	7910	7710	10280	5540	7910	7783.46	0.19	0	177	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	779	35.90	1.60	12	0.85	217.00	4856.00	11790	20241212	-33.93	3550	20240805	119.44	8670	-10.15	20250103	7450	4.56	20250102	11790	-33.93	20241212	3550	119.44	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
97	20250109	090338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	-30	5	-0.38	110597130	14115	7.99	7900	7910	7800	10280	5540	7910	7834.90	0.19	0	376	8210	8060	7980	7830	7750	8020	7790	50	2370	500	4900	10	1	10000000	788	36.31	1.62	12	0.14	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	8670	-9.11	20250103	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	2.30	N	024940	500	50 억		18954	N	N	0	N	00	N
98	20250108	160333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7910	-130	5	-1.62	1386941700	173734	75.91	8010	8130	7900	10450	5630	8040	7983.16	0.34	0	-15146	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	791	36.45	1.63	12	1.74	217.00	4856.00	11790	20241212	-32.91	3550	20240805	122.82	8670	-8.77	20250103	7450	6.17	20250102	11790	-32.91	20241212	3550	122.82	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
99	20250108	150335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7930	-110	5	-1.37	1266720210	158607	69.30	8010	8130	7900	10450	5630	8040	7986.21	0.34	0	-13828	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	793	36.54	1.63	12	1.59	217.00	4856.00	11790	20241212	-32.74	3550	20240805	123.38	8670	-8.54	20250103	7450	6.44	20250102	11790	-32.74	20241212	3550	123.38	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
100	20250108	140337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-90	5	-1.12	1032448610	129059	56.39	8010	8130	7920	10450	5630	8040	7999.52	0.34	0	-10250	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	795	36.64	1.64	12	1.29	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	8670	-8.30	20250103	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
101	20250108	130337	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	-50	5	-0.62	934460440	116756	51.01	8010	8130	7920	10450	5630	8040	8003.23	0.34	0	-10415	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	799	36.82	1.65	12	1.17	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	8670	-7.84	20250103	7450	7.25	20250102	11790	-32.23	20241212	3550	125.07	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
102	20250108	120334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-20	5	-0.25	770330240	96136	42.00	8010	8130	7920	10450	5630	8040	8012.65	0.34	0	-7593	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	802	36.96	1.65	12	0.96	217.00	4856.00	11790	20241212	-31.98	3550	20240805	125.92	8670	-7.50	20250103	7450	7.65	20250102	11790	-31.98	20241212	3550	125.92	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
103	20250108	110334	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-40	5	-0.50	635785600	79362	34.68	8010	8130	7920	10450	5630	8040	8010.86	0.34	0	-7077	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	800	36.87	1.65	12	0.79	217.00	4856.00	11790	20241212	-32.15	3550	20240805	125.35	8670	-7.73	20250103	7450	7.38	20250102	11790	-32.15	20241212	3550	125.35	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
104	20250108	100335	57	100.00	KOSDAQ		유통	N	N	N	N		N	7980	-60	5	-0.75	488152200	60839	26.58	8010	8130	7960	10450	5630	8040	8023.41	0.34	0	-12493	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	798	36.77	1.64	12	0.61	217.00	4856.00	11790	20241212	-32.32	3550	20240805	124.79	8670	-7.96	20250103	7450	7.11	20250102	11790	-32.32	20241212	3550	124.79	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
105	20250108	090337	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	0	3	0.00	91451000	11407	4.98	8010	8130	8000	10450	5630	8040	8015.01	0.34	0	-1002	8406	8222	8046	7862	7686	8315	7955	50	2410	500	4980	10	1	10000000	804	37.05	1.66	12	0.11	217.00	4856.00	11790	20241212	-31.81	3550	20240805	126.48	8670	-7.27	20250103	7450	7.92	20250102	11790	-31.81	20241212	3550	126.48	20240805	2.26	N	024940	500	50 억		34100	N	N	0	N	00	N
106	20250107	160332	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	70	2	0.88	1827072960	226451	63.41	7950	8230	7870	10360	5580	7970	8068.42	0.31	0	2966	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	804	37.05	1.66	12	2.26	217.00	4856.00	11790	20241212	-31.81	3550	20240805	126.48	8670	-7.27	20250103	7450	7.92	20250102	11790	-31.81	20241212	3550	126.48	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
107	20250107	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	70	2	0.88	1730513740	214431	60.04	7950	8230	7870	10360	5580	7970	8070.26	0.31	0	3302	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	804	37.05	1.66	12	2.14	217.00	4856.00	11790	20241212	-31.81	3550	20240805	126.48	8670	-7.27	20250103	7450	7.92	20250102	11790	-31.81	20241212	3550	126.48	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
108	20250107	140333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8060	90	2	1.13	1443671860	178738	50.05	7950	8230	7870	10360	5580	7970	8077.03	0.31	0	2267	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	806	37.14	1.66	12	1.79	217.00	4856.00	11790	20241212	-31.64	3550	20240805	127.04	8670	-7.04	20250103	7450	8.19	20250102	11790	-31.64	20241212	3550	127.04	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
109	20250107	130333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	70	2	0.88	1321321020	163512	45.78	7950	8230	7870	10360	5580	7970	8080.88	0.31	0	-3591	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	804	37.05	1.66	12	1.64	217.00	4856.00	11790	20241212	-31.81	3550	20240805	126.48	8670	-7.27	20250103	7450	7.92	20250102	11790	-31.81	20241212	3550	126.48	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
110	20250107	120333	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	130	2	1.63	1212276440	150014	42.00	7950	8230	7870	10360	5580	7970	8081.09	0.31	0	769	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	810	37.33	1.67	12	1.50	217.00	4856.00	11790	20241212	-31.30	3550	20240805	128.17	8670	-6.57	20250103	7450	8.72	20250102	11790	-31.30	20241212	3550	128.17	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
111	20250107	110331	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	40	2	0.50	1068676090	132190	37.01	7950	8230	7870	10360	5580	7970	8084.39	0.31	0	857	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	801	36.91	1.65	12	1.32	217.00	4856.00	11790	20241212	-32.06	3550	20240805	125.63	8670	-7.61	20250103	7450	7.52	20250102	11790	-32.06	20241212	3550	125.63	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
112	20250107	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	20	2	0.25	883353760	109098	30.55	7950	8230	7870	10360	5580	7970	8096.88	0.31	0	205	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	799	36.82	1.65	12	1.09	217.00	4856.00	11790	20241212	-32.23	3550	20240805	125.07	8670	-7.84	20250103	7450	7.25	20250102	11790	-32.23	20241212	3550	125.07	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
113	20250107	090333	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-10	5	-0.13	70791870	8928	2.50	7950	7980	7870	10360	5580	7970	7929.20	0.31	0	165	8410	8190	8040	7820	7670	8115	7745	50	2390	500	4940	10	1	10000000	796	36.68	1.64	12	0.09	217.00	4856.00	11790	20241212	-32.49	3550	20240805	124.23	8670	-8.19	20250103	7450	6.85	20250102	11790	-32.49	20241212	3550	124.23	20240805	1.83	N	024940	500	50 억		31031	N	N	0	N	00	N
114	20250106	160328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7970	-250	5	-3.04	2864372190	353792	24.28	8230	8260	7890	10680	5760	8220	8096.16	0.45	0	-14768	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	797	36.73	1.64	12	3.54	217.00	4856.00	11790	20241212	-32.40	3550	20240805	124.51	8670	-8.07	20250103	7450	6.98	20250102	11790	-32.40	20241212	3550	124.51	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
115	20250106	150330	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	-260	5	-3.16	2719342820	335588	23.03	8230	8260	7890	10680	5760	8220	8103.14	0.45	0	-15297	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	796	36.68	1.64	12	3.36	217.00	4856.00	11790	20241212	-32.49	3550	20240805	124.23	8670	-8.19	20250103	7450	6.85	20250102	11790	-32.49	20241212	3550	124.23	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
116	20250106	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-120	5	-1.46	1838517380	225206	15.46	8230	8260	8050	10680	5760	8220	8163.66	0.45	0	575	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	810	37.33	1.67	12	2.25	217.00	4856.00	11790	20241212	-31.30	3550	20240805	128.17	8670	-6.57	20250103	7450	8.72	20250102	11790	-31.30	20241212	3550	128.17	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
117	20250106	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-100	5	-1.22	1568717080	191959	13.17	8230	8260	8050	10680	5760	8220	8172.09	0.45	0	7079	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	812	37.42	1.67	12	1.92	217.00	4856.00	11790	20241212	-31.13	3550	20240805	128.73	8670	-6.34	20250103	7450	8.99	20250102	11790	-31.13	20241212	3550	128.73	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
118	20250106	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	-40	5	-0.49	1383076480	169184	11.61	8230	8260	8050	10680	5760	8220	8174.93	0.45	0	7921	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	818	37.70	1.68	12	1.69	217.00	4856.00	11790	20241212	-30.62	3550	20240805	130.42	8670	-5.65	20250103	7450	9.80	20250102	11790	-30.62	20241212	3550	130.42	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
119	20250106	110328	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	0	3	0.00	1225531920	149973	10.29	8230	8260	8050	10680	5760	8220	8171.62	0.45	0	896	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	822	37.88	1.69	12	1.50	217.00	4856.00	11790	20241212	-30.28	3550	20240805	131.55	8670	-5.19	20250103	7450	10.34	20250102	11790	-30.28	20241212	3550	131.55	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
120	20250106	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-30	5	-0.36	903408290	110722	7.60	8230	8260	8050	10680	5760	8220	8159.13	0.45	0	6192	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	819	37.74	1.69	12	1.11	217.00	4856.00	11790	20241212	-30.53	3550	20240805	130.70	8670	-5.54	20250103	7450	9.93	20250102	11790	-30.53	20241212	3550	130.70	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
121	20250106	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-120	5	-1.46	200454400	24525	1.68	8230	8240	8100	10680	5760	8220	8173.07	0.45	0	-5108	8993	8606	8283	7896	7573	8800	8090	50	2460	500	5090	10	1	10000000	810	37.33	1.67	12	0.25	217.00	4856.00	11790	20241212	-31.30	3550	20240805	128.17	8670	-6.57	20250103	7450	8.72	20250102	11790	-31.30	20241212	3550	128.17	20240805	1.79	N	024940	500	50 억		45302	N	N	0	N	00	N
122	20250103	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	260	2	3.27	12081737210	1449038	226.17	7960	8670	7960	10340	5580	7960	8337.79	1.23	0	-77873	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	822	37.88	1.69	12	14.49	217.00	4856.00	11790	20241212	-30.28	3550	20240805	131.55	8670	-5.19	20250103	7450	10.34	20250102	11790	-30.28	20241212	3550	131.55	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
123	20250103	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	220	2	2.76	11827205830	1417961	221.32	7960	8670	7960	10340	5580	7960	8341.00	1.23	0	-81818	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	818	37.70	1.68	12	14.18	217.00	4856.00	11790	20241212	-30.62	3550	20240805	130.42	8670	-5.65	20250103	7450	9.80	20250102	11790	-30.62	20241212	3550	130.42	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
124	20250103	140326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	170	2	2.14	11509608820	1378988	215.24	7960	8670	7960	10340	5580	7960	8346.42	1.23	0	-89320	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	813	37.47	1.67	12	13.79	217.00	4856.00	11790	20241212	-31.04	3550	20240805	129.01	8670	-6.23	20250103	7450	9.13	20250102	11790	-31.04	20241212	3550	129.01	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
125	20250103	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	260	2	3.27	10730352110	1283912	200.40	7960	8670	7960	10340	5580	7960	8357.54	1.23	0	-88872	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	822	37.88	1.69	12	12.84	217.00	4856.00	11790	20241212	-30.28	3550	20240805	131.55	8670	-5.19	20250103	7450	10.34	20250102	11790	-30.28	20241212	3550	131.55	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
126	20250103	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	210	2	2.64	10444169360	1249033	194.95	7960	8670	7960	10340	5580	7960	8361.80	1.23	0	-92244	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	817	37.65	1.68	12	12.49	217.00	4856.00	11790	20241212	-30.70	3550	20240805	130.14	8670	-5.77	20250103	7450	9.66	20250102	11790	-30.70	20241212	3550	130.14	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
127	20250103	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	160	2	2.01	10127419040	1210132	188.88	7960	8670	7960	10340	5580	7960	8368.85	1.23	0	-86577	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	812	37.42	1.67	12	12.10	217.00	4856.00	11790	20241212	-31.13	3550	20240805	128.73	8670	-6.34	20250103	7450	8.99	20250102	11790	-31.13	20241212	3550	128.73	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
128	20250103	100325	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	430	2	5.40	8024891750	954677	149.01	7960	8670	7960	10340	5580	7960	8405.87	1.23	0	-21485	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	839	38.66	1.73	12	9.55	217.00	4856.00	11790	20241212	-28.84	3550	20240805	136.34	8670	-3.23	20250103	7450	12.62	20250102	11790	-28.84	20241212	3550	136.34	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
129	20250103	090327	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	150	2	1.88	202040570	25141	3.92	7960	8140	7960	10340	5580	7960	8036.30	1.23	0	4912	8366	8162	7806	7602	7246	8265	7705	50	2380	500	4930	10	1	10000000	811	37.37	1.67	12	0.25	217.00	4856.00	11790	20241212	-31.21	3550	20240805	128.45	8140	-0.37	20250103	7450	8.86	20250102	11790	-31.21	20241212	3550	128.45	20240805	1.73	N	024940	500	50 억		123418	N	N	0	N	00	N
130	20250102	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7960	170	2	2.18	4835898360	621816	242.57	7720	8010	7450	10120	5460	7790	7776.91	1.05	0	19074	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	796	36.68	1.64	12	6.22	217.00	4856.00	11790	20241212	-32.49	3550	20240805	124.23	8010	-0.62	20250102	7450	6.85	20250102	11790	-32.49	20241212	3550	124.23	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
131	20250102	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	160	2	2.05	4535894110	584045	227.84	7720	8010	7450	10120	5460	7790	7766.34	1.05	0	17003	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	795	36.64	1.64	12	5.84	217.00	4856.00	11790	20241212	-32.57	3550	20240805	123.94	8010	-0.75	20250102	7450	6.71	20250102	11790	-32.57	20241212	3550	123.94	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
132	20250102	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7880	90	2	1.16	3856168160	498112	194.32	7720	8000	7450	10120	5460	7790	7741.57	1.05	0	-8682	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	788	36.31	1.62	12	4.98	217.00	4856.00	11790	20241212	-33.16	3550	20240805	121.97	8000	-1.50	20250102	7450	5.77	20250102	11790	-33.16	20241212	3550	121.97	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
133	20250102	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7920	130	2	1.67	3302864140	428188	167.04	7720	8000	7450	10120	5460	7790	7713.58	1.05	0	2510	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	792	36.50	1.63	12	4.28	217.00	4856.00	11790	20241212	-32.82	3550	20240805	123.10	8000	-1.00	20250102	7450	6.31	20250102	11790	-32.82	20241212	3550	123.10	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
134	20250102	120325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7730	-60	5	-0.77	2086323760	273816	106.82	7720	7800	7450	10120	5460	7790	7619.44	1.05	0	14885	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	773	35.62	1.59	12	2.74	217.00	4856.00	11790	20241212	-34.44	3550	20240805	117.75	7800	-0.90	20250102	7450	3.76	20250102	11790	-34.44	20241212	3550	117.75	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
135	20250102	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-210	5	-2.70	1402029620	184246	71.88	7720	7740	7450	10120	5460	7790	7609.55	1.05	0	27094	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	758	34.93	1.56	12	1.84	217.00	4856.00	11790	20241212	-35.71	3550	20240805	113.52	7740	-2.07	20250102	7450	1.74	20250102	11790	-35.71	20241212	3550	113.52	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
136	20250102	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	-160	5	-2.05	192016450	25017	9.76	7720	7740	7610	10120	5460	7790	7675.44	1.05	0	-1491	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	763	35.16	1.57	12	0.25	217.00	4856.00	11790	20241212	-35.28	3550	20240805	114.93	7740	-1.42	20250102	7610	0.26	20250102	11790	-35.28	20241212	3550	114.93	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N
137	20250102	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	1.05	0	0	8090	7940	7760	7610	7430	8015	7685	50	2330	500	4820	10	1	10000000	779	35.90	1.60	12	0.00	217.00	4856.00	11790	20241212	-33.93	3550	20240805	119.44	0	0.00	0	0	0.00	0	11790	-33.93	20241212	3550	119.44	20240805	1.60	N	024940	500	50 억		104611	N	N	0	N	00	N