KissMeData/362320/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	161236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	-130	5	-2.31	788768490	140765	82.11	5570	5790	5480	7300	3940	5620	5604.08	0.00	0	-24475	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1128	-48.16	1.74	12	0.68	-114.00	3164.00	13790	20240624	-60.19	4530	20241209	21.19	7370	-25.51	20250115	5330	3.00	20250103	13790	-60.19	20240624	4530	21.19	20241209	4.64	N	362320	500	102 억		0	N	N	23	N	00	N
3	20250124	151237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-110	5	-1.96	741332760	132131	77.07	5570	5790	5500	7300	3940	5620	5610.58	0.00	0	-24429	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1132	-48.33	1.74	12	0.64	-114.00	3164.00	13790	20240624	-60.04	4530	20241209	21.63	7370	-25.24	20250115	5330	3.38	20250103	13790	-60.04	20240624	4530	21.63	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
4	20250124	141234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	-110	5	-1.96	652428940	116009	67.67	5570	5790	5510	7300	3940	5620	5623.96	0.00	0	-25217	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1132	-48.33	1.74	12	0.56	-114.00	3164.00	13790	20240624	-60.04	4530	20241209	21.63	7370	-25.24	20250115	5330	3.38	20250103	13790	-60.04	20240624	4530	21.63	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
5	20250124	131237	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	-70	5	-1.25	554977170	98376	57.38	5570	5790	5530	7300	3940	5620	5641.42	0.00	0	-23761	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1141	-48.68	1.75	12	0.48	-114.00	3164.00	13790	20240624	-59.75	4530	20241209	22.52	7370	-24.69	20250115	5330	4.13	20250103	13790	-59.75	20240624	4530	22.52	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
6	20250124	121232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	-50	5	-0.89	492439760	87136	50.83	5570	5790	5530	7300	3940	5620	5651.44	0.00	0	-20337	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1145	-48.86	1.76	12	0.42	-114.00	3164.00	13790	20240624	-59.61	4530	20241209	22.96	7370	-24.42	20250115	5330	4.50	20250103	13790	-59.61	20240624	4530	22.96	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
7	20250124	111234	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-40	5	-0.71	433584640	76555	44.65	5570	5790	5560	7300	3940	5620	5663.78	0.00	0	-19389	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1147	-48.95	1.76	12	0.37	-114.00	3164.00	13790	20240624	-59.54	4530	20241209	23.18	7370	-24.29	20250115	5330	4.69	20250103	13790	-59.54	20240624	4530	23.18	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
8	20250124	101231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	100	2	1.78	288205700	50752	29.60	5570	5790	5560	7300	3940	5620	5678.87	0.00	0	-17616	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1176	-50.18	1.81	12	0.25	-114.00	3164.00	13790	20240624	-58.52	4530	20241209	26.27	7370	-22.39	20250115	5330	7.32	20250103	13790	-58.52	20240624	4530	26.27	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
9	20250124	091240	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5580	-40	5	-0.71	20519270	3668	2.14	5570	5620	5560	7300	3940	5620	5593.10	0.00	0	-2843	5886	5752	5656	5522	5426	5705	5475	103	1680	500	4040	10	1	20551290	1147	-48.95	1.76	12	0.02	-114.00	3164.00	13790	20240624	-59.54	4530	20241209	23.18	7370	-24.29	20250115	5330	4.69	20250103	13790	-59.54	20240624	4530	23.18	20241209	4.64	N	362320	500	102 억		0	N	N	434	N	00	N
10	20250123	161229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-180	5	-3.10	958703240	170252	103.12	5780	5790	5560	7540	4060	5800	5630.95	0.00	0	24602	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1155	-49.30	1.78	12	0.83	-114.00	3164.00	13790	20240624	-59.25	4530	20241209	24.06	7370	-23.74	20250115	5330	5.44	20250103	13790	-59.25	20240624	4530	24.06	20241209	4.50	N	362320	500	102 억		0	N	N	434	N	00	N
11	20250123	151227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5620	-180	5	-3.10	923339660	163959	99.31	5780	5790	5560	7540	4060	5800	5631.35	0.00	0	24838	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1155	-49.30	1.78	12	0.80	-114.00	3164.00	13790	20240624	-59.25	4530	20241209	24.06	7370	-23.74	20250115	5330	5.44	20250103	13790	-59.25	20240624	4530	24.06	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
12	20250123	141227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-170	5	-2.93	787359580	139777	84.66	5780	5790	5560	7540	4060	5800	5632.76	0.00	0	14471	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1157	-49.39	1.78	12	0.68	-114.00	3164.00	13790	20240624	-59.17	4530	20241209	24.28	7370	-23.61	20250115	5330	5.63	20250103	13790	-59.17	20240624	4530	24.28	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
13	20250123	131227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5630	-170	5	-2.93	751384930	133395	80.80	5780	5790	5560	7540	4060	5800	5632.57	0.00	0	17098	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1157	-49.39	1.78	12	0.65	-114.00	3164.00	13790	20240624	-59.17	4530	20241209	24.28	7370	-23.61	20250115	5330	5.63	20250103	13790	-59.17	20240624	4530	24.28	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
14	20250123	121228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	-160	5	-2.76	680952320	120859	73.20	5780	5790	5560	7540	4060	5800	5634.04	0.00	0	18043	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1159	-49.47	1.78	12	0.59	-114.00	3164.00	13790	20240624	-59.10	4530	20241209	24.50	7370	-23.47	20250115	5330	5.82	20250103	13790	-59.10	20240624	4530	24.50	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
15	20250123	111218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5610	-190	5	-3.28	623940570	110724	67.06	5780	5790	5560	7540	4060	5800	5634.84	0.00	0	22768	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1153	-49.21	1.77	12	0.54	-114.00	3164.00	13790	20240624	-59.32	4530	20241209	23.84	7370	-23.88	20250115	5330	5.25	20250103	13790	-59.32	20240624	4530	23.84	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
16	20250123	101226	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5600	-200	5	-3.45	537146280	95211	57.67	5780	5790	5560	7540	4060	5800	5641.36	0.00	0	22481	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1151	-49.12	1.77	12	0.46	-114.00	3164.00	13790	20240624	-59.39	4530	20241209	23.62	7370	-24.02	20250115	5330	5.07	20250103	13790	-59.39	20240624	4530	23.62	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
17	20250123	091229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5680	-120	5	-2.07	137715190	24064	14.58	5780	5790	5650	7540	4060	5800	5722.32	0.00	0	-6011	5986	5892	5816	5722	5646	5855	5685	103	1740	500	4170	10	1	20551290	1167	-49.82	1.80	12	0.12	-114.00	3164.00	13790	20240624	-58.81	4530	20241209	25.39	7370	-22.93	20250115	5330	6.57	20250103	13790	-58.81	20240624	4530	25.39	20241209	4.50	N	362320	500	102 억		0	N	N	0	N	00	N
18	20250122	161218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-50	5	-0.85	930002050	159828	30.34	5890	5910	5740	7600	4100	5850	5818.80	0.00	0	-28283	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1192	-50.88	1.83	12	0.78	-114.00	3164.00	13790	20240624	-57.94	4530	20241209	28.04	7370	-21.30	20250115	5330	8.82	20250103	13790	-57.94	20240624	4530	28.04	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
19	20250122	151220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-30	5	-0.51	841792350	144626	27.46	5890	5910	5740	7600	4100	5850	5820.48	0.00	0	-27565	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1196	-51.05	1.84	12	0.70	-114.00	3164.00	13790	20240624	-57.80	4530	20241209	28.48	7370	-21.03	20250115	5330	9.19	20250103	13790	-57.80	20240624	4530	28.48	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
20	20250122	141218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-50	5	-0.85	759363730	130438	24.76	5890	5910	5740	7600	4100	5850	5821.64	0.00	0	-27975	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1192	-50.88	1.83	12	0.63	-114.00	3164.00	13790	20240624	-57.94	4530	20241209	28.04	7370	-21.30	20250115	5330	8.82	20250103	13790	-57.94	20240624	4530	28.04	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
21	20250122	131219	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-40	5	-0.68	685633130	117751	22.35	5890	5910	5740	7600	4100	5850	5822.74	0.00	0	-30273	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1194	-50.96	1.84	12	0.57	-114.00	3164.00	13790	20240624	-57.87	4530	20241209	28.26	7370	-21.17	20250115	5330	9.01	20250103	13790	-57.87	20240624	4530	28.26	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
22	20250122	121218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	-10	5	-0.17	628063650	107863	20.48	5890	5910	5740	7600	4100	5850	5822.79	0.00	0	-28662	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1200	-51.23	1.85	12	0.52	-114.00	3164.00	13790	20240624	-57.65	4530	20241209	28.92	7370	-20.76	20250115	5330	9.57	20250103	13790	-57.65	20240624	4530	28.92	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
23	20250122	111220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-20	5	-0.34	505497430	86938	16.50	5890	5910	5740	7600	4100	5850	5814.46	0.00	0	-17586	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1198	-51.14	1.84	12	0.42	-114.00	3164.00	13790	20240624	-57.72	4530	20241209	28.70	7370	-20.90	20250115	5330	9.38	20250103	13790	-57.72	20240624	4530	28.70	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
24	20250122	101218	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-50	5	-0.85	438278970	75405	14.31	5890	5910	5740	7600	4100	5850	5812.33	0.00	0	-15165	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1192	-50.88	1.83	12	0.37	-114.00	3164.00	13790	20240624	-57.94	4530	20241209	28.04	7370	-21.30	20250115	5330	8.82	20250103	13790	-57.94	20240624	4530	28.04	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
25	20250122	091220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5750	-100	5	-1.71	241042210	41350	7.85	5890	5910	5740	7600	4100	5850	5829.32	0.00	0	-11424	6563	6206	5993	5636	5423	6100	5530	103	1750	500	4210	10	1	20551290	1182	-50.44	1.82	12	0.20	-114.00	3164.00	13790	20240624	-58.30	4530	20241209	26.93	7370	-21.98	20250115	5330	7.88	20250103	13790	-58.30	20240624	4530	26.93	20241209	4.14	N	362320	500	102 억		0	N	N	0	N	00	N
26	20250121	161210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	-310	5	-5.03	3159021120	522694	92.45	6070	6350	5780	8000	4320	6160	6043.84	0.00	0	112141	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1202	-51.32	1.85	12	2.54	-114.00	3164.00	13790	20240624	-57.58	4530	20241209	29.14	7370	-20.62	20250115	5330	9.76	20250103	13790	-57.58	20240624	4530	29.14	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
27	20250121	151213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-260	5	-4.22	2929936170	483721	85.55	6070	6350	5780	8000	4320	6160	6057.08	0.00	0	105230	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1213	-51.75	1.86	12	2.35	-114.00	3164.00	13790	20240624	-57.22	4530	20241209	30.24	7370	-19.95	20250115	5330	10.69	20250103	13790	-57.22	20240624	4530	30.24	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
28	20250121	141214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	-270	5	-4.38	2450346470	401616	71.03	6070	6350	5800	8000	4320	6160	6101.22	0.00	0	83486	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1210	-51.67	1.86	12	1.95	-114.00	3164.00	13790	20240624	-57.29	4530	20241209	30.02	7370	-20.08	20250115	5330	10.51	20250103	13790	-57.29	20240624	4530	30.02	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
29	20250121	131212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-230	5	-3.73	2068281520	336702	59.55	6070	6350	5920	8000	4320	6160	6142.77	0.00	0	69765	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1219	-52.02	1.87	12	1.64	-114.00	3164.00	13790	20240624	-57.00	4530	20241209	30.91	7370	-19.54	20250115	5330	11.26	20250103	13790	-57.00	20240624	4530	30.91	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
30	20250121	121155	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6100	-60	5	-0.97	1454485350	234519	41.48	6070	6350	6060	8000	4320	6160	6201.99	0.00	0	31398	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1254	-53.51	1.93	12	1.14	-114.00	3164.00	13790	20240624	-55.77	4530	20241209	34.66	7370	-17.23	20250115	5330	14.45	20250103	13790	-55.77	20240624	4530	34.66	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
31	20250121	111110	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	-70	5	-1.14	1376041230	221644	39.20	6070	6350	6060	8000	4320	6160	6208.34	0.00	0	25761	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1252	-53.42	1.92	12	1.08	-114.00	3164.00	13790	20240624	-55.84	4530	20241209	34.44	7370	-17.37	20250115	5330	14.26	20250103	13790	-55.84	20240624	4530	34.44	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
32	20250121	101103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6140	-20	5	-0.32	1129785500	181221	32.05	6070	6350	6070	8000	4320	6160	6234.30	0.00	0	20473	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1262	-53.86	1.94	12	0.88	-114.00	3164.00	13790	20240624	-55.47	4530	20241209	35.54	7370	-16.69	20250115	5330	15.20	20250103	13790	-55.47	20240624	4530	35.54	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
33	20250121	091214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6290	130	2	2.11	199617140	32367	5.72	6070	6290	6070	8000	4320	6160	6167.30	0.00	0	-513	6646	6402	6256	6012	5866	6330	5940	103	1840	500	4430	10	1	20551290	1293	-55.18	1.99	12	0.16	-114.00	3164.00	13790	20240624	-54.39	4530	20241209	38.85	7370	-14.65	20250115	5330	18.01	20250103	13790	-54.39	20240624	4530	38.85	20241209	4.66	N	362320	500	102 억		0	N	N	0	N	00	N
34	20250120	161159	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6160	-230	5	-3.60	3480354700	550377	40.86	6330	6500	6110	8300	4480	6390	6323.93	0.00	0	-40275	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1266	-54.04	1.95	12	2.68	-114.00	3164.00	13790	20240624	-55.33	4530	20241209	35.98	7370	-16.42	20250115	5330	15.57	20250103	13790	-55.33	20240624	4530	35.98	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
35	20250120	151213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6180	-210	5	-3.29	3273527450	516813	38.36	6330	6500	6110	8300	4480	6390	6334.03	0.00	0	-48891	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1270	-54.21	1.95	12	2.51	-114.00	3164.00	13790	20240624	-55.18	4530	20241209	36.42	7370	-16.15	20250115	5330	15.95	20250103	13790	-55.18	20240624	4530	36.42	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
36	20250120	141210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6210	-180	5	-2.82	3006798000	473750	35.17	6330	6500	6110	8300	4480	6390	6346.77	0.00	0	-56754	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1276	-54.47	1.96	12	2.31	-114.00	3164.00	13790	20240624	-54.97	4530	20241209	37.09	7370	-15.74	20250115	5330	16.51	20250103	13790	-54.97	20240624	4530	37.09	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
37	20250120	131210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6290	-100	5	-1.56	1945086890	307049	22.79	6330	6490	6110	8300	4480	6390	6334.72	0.00	0	-47993	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1293	-55.18	1.99	12	1.49	-114.00	3164.00	13790	20240624	-54.39	4530	20241209	38.85	7370	-14.65	20250115	5330	18.01	20250103	13790	-54.39	20240624	4530	38.85	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
38	20250120	121213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6350	-40	5	-0.63	1856953650	293022	21.75	6330	6490	6110	8300	4480	6390	6337.19	0.00	0	-56824	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1305	-55.70	2.01	12	1.43	-114.00	3164.00	13790	20240624	-53.95	4530	20241209	40.18	7370	-13.84	20250115	5330	19.14	20250103	13790	-53.95	20240624	4530	40.18	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
39	20250120	111212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	0	3	0.00	1733956370	273769	20.32	6330	6490	6110	8300	4480	6390	6333.58	0.00	0	-56483	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1313	-56.05	2.02	12	1.33	-114.00	3164.00	13790	20240624	-53.66	4530	20241209	41.06	7370	-13.30	20250115	5330	19.89	20250103	13790	-53.66	20240624	4530	41.06	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
40	20250120	101211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6360	-30	5	-0.47	1453496290	230030	17.08	6330	6490	6110	8300	4480	6390	6318.62	0.00	0	-46159	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1307	-55.79	2.01	12	1.12	-114.00	3164.00	13790	20240624	-53.88	4530	20241209	40.40	7370	-13.70	20250115	5330	19.32	20250103	13790	-53.88	20240624	4530	40.40	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
41	20250120	091212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6290	-100	5	-1.56	455014180	73194	5.43	6330	6350	6110	8300	4480	6390	6215.78	0.00	0	-3549	7270	6830	6610	6170	5950	6720	6060	103	1910	500	4600	10	1	20551290	1293	-55.18	1.99	12	0.36	-114.00	3164.00	13790	20240624	-54.39	4530	20241209	38.85	7370	-14.65	20250115	5330	18.01	20250103	13790	-54.39	20240624	4530	38.85	20241209	4.70	N	362320	500	102 억		0	N	N	0	N	00	N
42	20250117	161206	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	-400	5	-5.89	9002171640	1336903	43.38	6710	7050	6390	8820	4760	6790	6734.67	0.00	0	130853	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1313	-56.05	2.02	12	6.51	-114.00	3164.00	13790	20240624	-53.66	4530	20241209	41.06	7370	-13.30	20250115	5330	19.89	20250103	13790	-53.66	20240624	4530	41.06	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
43	20250117	151202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6450	-340	5	-5.01	8310893740	1228940	39.88	6710	7050	6430	8820	4760	6790	6762.63	0.00	0	78927	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1326	-56.58	2.04	12	5.98	-114.00	3164.00	13790	20240624	-53.23	4530	20241209	42.38	7370	-12.48	20250115	5330	21.01	20250103	13790	-53.23	20240624	4530	42.38	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
44	20250117	141210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	-220	5	-3.24	7284122630	1070754	34.74	6710	7050	6500	8820	4760	6790	6802.81	0.00	0	74769	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1350	-57.63	2.08	12	5.21	-114.00	3164.00	13790	20240624	-52.36	4530	20241209	45.03	7370	-10.85	20250115	5330	23.26	20250103	13790	-52.36	20240624	4530	45.03	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
45	20250117	131209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	-250	5	-3.68	7073351920	1038549	33.70	6710	7050	6500	8820	4760	6790	6810.82	0.00	0	76814	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1344	-57.37	2.07	12	5.05	-114.00	3164.00	13790	20240624	-52.57	4530	20241209	44.37	7370	-11.26	20250115	5330	22.70	20250103	13790	-52.57	20240624	4530	44.37	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
46	20250117	121211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	-130	5	-1.91	6234165340	911213	29.57	6710	7050	6640	8820	4760	6790	6841.66	0.00	0	80073	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1369	-58.42	2.10	12	4.43	-114.00	3164.00	13790	20240624	-51.70	4530	20241209	47.02	7370	-9.63	20250115	5330	24.95	20250103	13790	-51.70	20240624	4530	47.02	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
47	20250117	111212	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6710	-80	5	-1.18	5091865570	739738	24.00	6710	7050	6640	8820	4760	6790	6883.45	0.00	0	5656	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1379	-58.86	2.12	12	3.60	-114.00	3164.00	13790	20240624	-51.34	4530	20241209	48.12	7370	-8.96	20250115	5330	25.89	20250103	13790	-51.34	20240624	4530	48.12	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
48	20250117	101211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	10	2	0.15	4457958400	645281	20.94	6710	7050	6660	8820	4760	6790	6908.73	0.00	0	-14058	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1397	-59.65	2.15	12	3.14	-114.00	3164.00	13790	20240624	-50.69	4530	20241209	50.11	7370	-7.73	20250115	5330	27.58	20250103	13790	-50.69	20240624	4530	50.11	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
49	20250117	091210	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	60	2	0.88	634385880	93866	3.05	6710	6880	6660	8820	4760	6790	6758.10	0.00	0	15616	7530	7160	6930	6560	6330	7045	6445	103	2030	500	4880	10	1	20551290	1408	-60.09	2.16	12	0.46	-114.00	3164.00	13790	20240624	-50.33	4530	20241209	51.21	7370	-7.06	20250115	5330	28.52	20250103	13790	-50.33	20240624	4530	51.21	20241209	4.90	N	362320	500	102 억		0	N	N	0	N	00	N
50	20250116	161202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6790	-110	5	-1.59	21210585220	3048204	28.10	6800	7300	6700	8970	4830	6900	6959.05	0.00	0	51130	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1395	-59.56	2.15	12	14.83	-114.00	3164.00	13790	20240624	-50.76	4530	20241209	49.89	7370	-7.87	20250115	5330	27.39	20250103	13790	-50.76	20240624	4530	49.89	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
51	20250116	151103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6750	-150	5	-2.17	20874316540	2998574	27.64	6800	7300	6700	8970	4830	6900	6961.82	0.00	0	46142	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1387	-59.21	2.13	12	14.59	-114.00	3164.00	13790	20240624	-51.05	4530	20241209	49.01	7370	-8.41	20250115	5330	26.64	20250103	13790	-51.05	20240624	4530	49.01	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
52	20250116	141207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	-100	5	-1.45	19827265860	2843794	26.21	6800	7300	6720	8970	4830	6900	6972.61	0.00	0	38076	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1397	-59.65	2.15	12	13.84	-114.00	3164.00	13790	20240624	-50.69	4530	20241209	50.11	7370	-7.73	20250115	5330	27.58	20250103	13790	-50.69	20240624	4530	50.11	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
53	20250116	131207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6810	-90	5	-1.30	19301283980	2766506	25.50	6800	7300	6720	8970	4830	6900	6977.32	0.00	0	38812	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1400	-59.74	2.15	12	13.46	-114.00	3164.00	13790	20240624	-50.62	4530	20241209	50.33	7370	-7.60	20250115	5330	27.77	20250103	13790	-50.62	20240624	4530	50.33	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
54	20250116	121207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	-170	5	-2.46	18515079870	2650531	24.43	6800	7300	6720	8970	4830	6900	6986.05	0.00	0	56677	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1383	-59.04	2.13	12	12.90	-114.00	3164.00	13790	20240624	-51.20	4530	20241209	48.57	7370	-8.68	20250115	5330	26.27	20250103	13790	-51.20	20240624	4530	48.57	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
55	20250116	111207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	-140	5	-2.03	17852979210	2552385	23.53	6800	7300	6720	8970	4830	6900	6995.35	0.00	0	42997	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1389	-59.30	2.14	12	12.42	-114.00	3164.00	13790	20240624	-50.98	4530	20241209	49.23	7370	-8.28	20250115	5330	26.83	20250103	13790	-50.98	20240624	4530	49.23	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
56	20250116	101209	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6780	-120	5	-1.74	16482019280	2350533	21.67	6800	7300	6720	8970	4830	6900	7012.97	0.00	0	9014	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1393	-59.47	2.14	12	11.44	-114.00	3164.00	13790	20240624	-50.83	4530	20241209	49.67	7370	-8.01	20250115	5330	27.20	20250103	13790	-50.83	20240624	4530	49.67	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
57	20250116	091211	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	-20	5	-0.29	2704159820	397688	3.67	6800	6890	6720	8970	4830	6900	6794.54	0.00	0	91317	8013	7456	6813	6256	5613	7735	6535	103	2070	500	4960	10	1	20551290	1414	-60.35	2.17	12	1.94	-114.00	3164.00	13790	20240624	-50.11	4530	20241209	51.88	7370	-6.65	20250115	5330	29.08	20250103	13790	-50.11	20240624	4530	51.88	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
58	20250115	161203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	760	2	12.38	71748884020	10388429	267.36	6190	7370	6170	7980	4300	6140	6906.76	0.00	0	-214829	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1418	-60.53	2.18	12	50.55	-114.00	3164.00	13790	20240624	-49.96	4530	20241209	52.32	7370	-6.38	20250115	5330	29.46	20250103	13790	-49.96	20240624	4530	52.32	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
59	20250115	151205	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6850	710	2	11.56	69945897260	10124854	260.58	6190	7370	6170	7980	4300	6140	6908.34	0.00	0	-226941	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1408	-60.09	2.16	12	49.27	-114.00	3164.00	13790	20240624	-50.33	4530	20241209	51.21	7370	-7.06	20250115	5330	28.52	20250103	13790	-50.33	20240624	4530	51.21	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
60	20250115	141158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	1010	2	16.45	47149026000	6850748	176.31	6190	7370	6170	7980	4300	6140	6882.32	0.00	0	-156051	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1469	-62.72	2.26	12	33.33	-114.00	3164.00	13790	20240624	-48.15	4530	20241209	57.84	7370	-2.99	20250115	5330	34.15	20250103	13790	-48.15	20240624	4530	57.84	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
61	20250115	131207	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6430	290	2	4.72	6841009280	1065258	27.42	6190	6650	6170	7980	4300	6140	6421.93	0.00	0	-140475	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1321	-56.40	2.03	12	5.18	-114.00	3164.00	13790	20240624	-53.37	4530	20241209	41.94	6720	-4.32	20250114	5330	20.64	20250103	13790	-53.37	20240624	4530	41.94	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
62	20250115	121150	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6320	180	2	2.93	3029836190	480001	12.35	6190	6480	6170	7980	4300	6140	6312.15	0.00	0	20793	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1299	-55.44	2.00	12	2.34	-114.00	3164.00	13790	20240624	-54.17	4530	20241209	39.51	6720	-5.95	20250114	5330	18.57	20250103	13790	-54.17	20240624	4530	39.51	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
63	20250115	111203	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6310	170	2	2.77	2640622420	418566	10.77	6190	6480	6170	7980	4300	6140	6308.74	0.00	0	31366	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1297	-55.35	1.99	12	2.04	-114.00	3164.00	13790	20240624	-54.24	4530	20241209	39.29	6720	-6.10	20250114	5330	18.39	20250103	13790	-54.24	20240624	4530	39.29	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
64	20250115	101202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6340	200	2	3.26	2164635260	343727	8.85	6190	6450	6170	7980	4300	6140	6297.54	0.00	0	24043	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1303	-55.61	2.00	12	1.67	-114.00	3164.00	13790	20240624	-54.02	4530	20241209	39.96	6720	-5.65	20250114	5330	18.95	20250103	13790	-54.02	20240624	4530	39.96	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
65	20250115	091208	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6310	170	2	2.77	1227747160	195751	5.04	6190	6370	6170	7980	4300	6140	6271.98	0.00	0	2481	7053	6596	6263	5806	5473	6825	6035	103	1840	500	4420	10	1	20551290	1297	-55.35	1.99	12	0.95	-114.00	3164.00	13790	20240624	-54.24	4530	20241209	39.29	6720	-6.10	20250114	5330	18.39	20250103	13790	-54.24	20240624	4530	39.29	20241209	4.82	N	362320	500	102 억		0	N	N	0	N	00	N
66	20250114	161144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6140	100	2	1.66	24077793880	3784542	1355.29	5970	6720	5930	7850	4230	6040	6362.28	0.00	0	-39011	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1262	-53.86	1.94	12	18.42	-114.00	3164.00	13790	20240624	-55.47	4530	20241209	35.54	6720	-8.63	20250114	5330	15.20	20250103	13790	-55.47	20240624	4530	35.54	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
67	20250114	151202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6210	170	2	2.81	23631261690	3712191	1329.38	5970	6720	5930	7850	4230	6040	6365.85	0.00	0	-45201	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1276	-54.47	1.96	12	18.06	-114.00	3164.00	13790	20240624	-54.97	4530	20241209	37.09	6720	-7.59	20250114	5330	16.51	20250103	13790	-54.97	20240624	4530	37.09	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
68	20250114	141157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	210	2	3.48	22328934370	3503020	1254.47	5970	6720	5930	7850	4230	6040	6374.20	0.00	0	-86960	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1284	-54.82	1.98	12	17.05	-114.00	3164.00	13790	20240624	-54.68	4530	20241209	37.97	6720	-6.99	20250114	5330	17.26	20250103	13790	-54.68	20240624	4530	37.97	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
69	20250114	131157	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6410	370	2	6.13	15856717990	2480290	888.22	5970	6720	5930	7850	4230	6040	6393.09	0.00	0	-111672	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1317	-56.23	2.03	12	12.07	-114.00	3164.00	13790	20240624	-53.52	4530	20241209	41.50	6720	-4.61	20250114	5330	20.26	20250103	13790	-53.52	20240624	4530	41.50	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
70	20250114	121152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	490	2	8.11	10133934680	1588082	568.71	5970	6720	5930	7850	4230	6040	6381.24	0.00	0	-124346	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1342	-57.28	2.06	12	7.73	-114.00	3164.00	13790	20240624	-52.65	4530	20241209	44.15	6720	-2.83	20250114	5330	22.51	20250103	13790	-52.65	20240624	4530	44.15	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
71	20250114	111151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	50	2	0.83	477619470	78637	28.16	5970	6150	5930	7850	4230	6040	6073.73	0.00	0	12850	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1252	-53.42	1.92	12	0.38	-114.00	3164.00	13790	20240624	-55.84	4530	20241209	34.44	6150	-0.98	20250114	5330	14.26	20250103	13790	-55.84	20240624	4530	34.44	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
72	20250114	101151	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6110	70	2	1.16	263873410	43662	15.64	5970	6110	5930	7850	4230	6040	6043.55	0.00	0	7599	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1256	-53.60	1.93	12	0.21	-114.00	3164.00	13790	20240624	-55.69	4530	20241209	34.88	6110	0.00	20250114	5330	14.63	20250103	13790	-55.69	20240624	4530	34.88	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
73	20250114	091156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	-70	5	-1.16	71454410	11966	4.29	5970	6040	5930	7850	4230	6040	5971.39	0.00	0	3278	6246	6142	5986	5882	5726	6195	5935	103	1810	500	4340	10	1	20551290	1227	-52.37	1.89	12	0.06	-114.00	3164.00	13790	20240624	-56.71	4530	20241209	31.79	6090	-1.97	20250113	5330	12.01	20250103	13790	-56.71	20240624	4530	31.79	20241209	5.02	N	362320	500	102 억		0	N	N	0	N	00	N
74	20250113	161139	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6040	160	2	2.72	1670733260	278465	146.49	5830	6090	5830	7640	4120	5880	5999.77	0.00	0	-28549	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1241	-52.98	1.91	12	1.35	-114.00	3164.00	13790	20240624	-56.20	4530	20241209	33.33	6090	-0.82	20250113	5330	13.32	20250103	13790	-56.20	20240624	4530	33.33	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
75	20250113	151146	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	150	2	2.55	1625375940	270951	142.54	5830	6090	5830	7640	4120	5880	5998.78	0.00	0	-24833	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1239	-52.89	1.91	12	1.32	-114.00	3164.00	13790	20240624	-56.27	4530	20241209	33.11	6090	-0.99	20250113	5330	13.13	20250103	13790	-56.27	20240624	4530	33.11	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
76	20250113	141121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6070	190	2	3.23	1284486650	214494	112.84	5830	6090	5830	7640	4120	5880	5988.45	0.00	0	-665	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1247	-53.25	1.92	12	1.04	-114.00	3164.00	13790	20240624	-55.98	4530	20241209	34.00	6090	-0.33	20250113	5330	13.88	20250103	13790	-55.98	20240624	4530	34.00	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
77	20250113	131127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6070	190	2	3.23	1211781530	202501	106.53	5830	6090	5830	7640	4120	5880	5984.08	0.00	0	1117	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1247	-53.25	1.92	12	0.99	-114.00	3164.00	13790	20240624	-55.98	4530	20241209	34.00	6090	-0.33	20250113	5330	13.88	20250103	13790	-55.98	20240624	4530	34.00	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
78	20250113	121132	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	180	2	3.06	1093271920	182938	96.24	5830	6090	5830	7640	4120	5880	5976.19	0.00	0	3682	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1245	-53.16	1.92	12	0.89	-114.00	3164.00	13790	20240624	-56.06	4530	20241209	33.77	6090	-0.49	20250113	5330	13.70	20250103	13790	-56.06	20240624	4530	33.77	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
79	20250113	111129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6040	160	2	2.72	852892080	143212	75.34	5830	6050	5830	7640	4120	5880	5955.45	0.00	0	6102	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1241	-52.98	1.91	12	0.70	-114.00	3164.00	13790	20240624	-56.20	4530	20241209	33.33	6050	-0.17	20250113	5330	13.32	20250103	13790	-56.20	20240624	4530	33.33	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
80	20250113	101129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	60	2	1.02	517810840	87389	45.97	5830	5960	5830	7640	4120	5880	5925.35	0.00	0	-5158	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1221	-52.11	1.88	12	0.43	-114.00	3164.00	13790	20240624	-56.93	4530	20241209	31.13	5960	-0.34	20250113	5330	11.44	20250103	13790	-56.93	20240624	4530	31.13	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
81	20250113	091135	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	0	3	0.00	54791630	9336	4.91	5830	5910	5830	7640	4120	5880	5868.85	0.00	0	205	5993	5936	5843	5786	5693	5965	5815	103	1760	500	4230	10	1	20551290	1208	-51.58	1.86	12	0.05	-114.00	3164.00	13790	20240624	-57.36	4530	20241209	29.80	5910	-0.51	20250113	5330	10.32	20250103	13790	-57.36	20240624	4530	29.80	20241209	4.77	N	362320	500	102 억		0	N	N	0	N	00	N
82	20250110	161109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	40	2	0.68	1109455310	189391	57.72	5750	5900	5750	7590	4090	5840	5857.99	0.00	0	27197	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1208	-51.58	1.86	12	0.92	-114.00	3164.00	13790	20240624	-57.36	4530	20241209	29.80	5900	-0.34	20250110	5330	10.32	20250103	13790	-57.36	20240624	4530	29.80	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
83	20250110	151117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5880	40	2	0.68	1065900420	181984	55.46	5750	5900	5750	7590	4090	5840	5857.11	0.00	0	29274	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1208	-51.58	1.86	12	0.89	-114.00	3164.00	13790	20240624	-57.36	4530	20241209	29.80	5900	-0.34	20250110	5330	10.32	20250103	13790	-57.36	20240624	4530	29.80	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
84	20250110	141123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	30	2	0.51	860787960	147074	44.82	5750	5890	5750	7590	4090	5840	5852.76	0.00	0	17919	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1206	-51.49	1.86	12	0.72	-114.00	3164.00	13790	20240624	-57.43	4530	20241209	29.58	5890	-0.34	20250110	5330	10.13	20250103	13790	-57.43	20240624	4530	29.58	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
85	20250110	131124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	30	2	0.51	789394320	134909	41.12	5750	5890	5750	7590	4090	5840	5851.31	0.00	0	17528	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1206	-51.49	1.86	12	0.66	-114.00	3164.00	13790	20240624	-57.43	4530	20241209	29.58	5890	-0.34	20250110	5330	10.13	20250103	13790	-57.43	20240624	4530	29.58	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
86	20250110	121125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	20	2	0.34	729033470	124618	37.98	5750	5890	5750	7590	4090	5840	5850.15	0.00	0	16950	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1204	-51.40	1.85	12	0.61	-114.00	3164.00	13790	20240624	-57.51	4530	20241209	29.36	5890	-0.51	20250110	5330	9.94	20250103	13790	-57.51	20240624	4530	29.36	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
87	20250110	111122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	10	2	0.17	687637070	117550	35.83	5750	5890	5750	7590	4090	5840	5849.74	0.00	0	17212	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1202	-51.32	1.85	12	0.57	-114.00	3164.00	13790	20240624	-57.58	4530	20241209	29.14	5890	-0.68	20250110	5330	9.76	20250103	13790	-57.58	20240624	4530	29.14	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
88	20250110	101118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	30	2	0.51	453603670	77576	23.64	5750	5890	5750	7590	4090	5840	5847.22	0.00	0	29770	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1206	-51.49	1.86	12	0.38	-114.00	3164.00	13790	20240624	-57.43	4530	20241209	29.58	5890	-0.34	20250110	5330	10.13	20250103	13790	-57.43	20240624	4530	29.58	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
89	20250110	091125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-10	5	-0.17	60895120	10533	3.21	5750	5830	5750	7590	4090	5840	5781.25	0.00	0	3319	5946	5892	5826	5772	5706	5860	5740	103	1750	500	4200	10	1	20551290	1198	-51.14	1.84	12	0.05	-114.00	3164.00	13790	20240624	-57.72	4530	20241209	28.70	5880	-0.85	20250109	5330	9.38	20250103	13790	-57.72	20240624	4530	28.70	20241209	4.78	N	362320	500	102 억		0	N	N	0	N	00	N
90	20250109	161112	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	80	2	1.39	1898667040	326801	57.17	5870	5880	5760	7480	4040	5760	5809.83	0.00	0	-16675	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1200	-51.23	1.85	12	1.59	-114.00	3164.00	13790	20240624	-57.65	4530	20241209	28.92	5880	-0.68	20250109	5330	9.57	20250103	13790	-57.65	20240624	4530	28.92	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
91	20250109	151109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	50	2	0.87	1866281090	321247	56.20	5870	5880	5760	7480	4040	5760	5809.49	0.00	0	-16152	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1194	-50.96	1.84	12	1.56	-114.00	3164.00	13790	20240624	-57.87	4530	20241209	28.26	5880	-1.19	20250109	5330	9.01	20250103	13790	-57.87	20240624	4530	28.26	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
92	20250109	141117	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	60	2	1.04	1261582340	217102	37.98	5870	5880	5760	7480	4040	5760	5811.01	0.00	0	10115	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1196	-51.05	1.84	12	1.06	-114.00	3164.00	13790	20240624	-57.80	4530	20241209	28.48	5880	-1.02	20250109	5330	9.19	20250103	13790	-57.80	20240624	4530	28.48	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
93	20250109	131116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	60	2	1.04	1158661390	199391	34.88	5870	5880	5760	7480	4040	5760	5811.00	0.00	0	7901	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1196	-51.05	1.84	12	0.97	-114.00	3164.00	13790	20240624	-57.80	4530	20241209	28.48	5880	-1.02	20250109	5330	9.19	20250103	13790	-57.80	20240624	4530	28.48	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
94	20250109	121116	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	100	2	1.74	647762960	111411	19.49	5870	5880	5760	7480	4040	5760	5814.17	0.00	0	9698	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1204	-51.40	1.85	12	0.54	-114.00	3164.00	13790	20240624	-57.51	4530	20241209	29.36	5880	-0.34	20250109	5330	9.94	20250103	13790	-57.51	20240624	4530	29.36	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
95	20250109	111120	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	70	2	1.22	558127740	96127	16.82	5870	5870	5760	7480	4040	5760	5806.15	0.00	0	8193	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1198	-51.14	1.84	12	0.47	-114.00	3164.00	13790	20240624	-57.72	4530	20241209	28.70	5870	-0.68	20250109	5330	9.38	20250103	13790	-57.72	20240624	4530	28.70	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
96	20250109	101118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	50	2	0.87	374609030	64535	11.29	5870	5870	5760	7480	4040	5760	5804.74	0.00	0	-2805	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1194	-50.96	1.84	12	0.31	-114.00	3164.00	13790	20240624	-57.87	4530	20241209	28.26	5870	-1.02	20250109	5330	9.01	20250103	13790	-57.87	20240624	4530	28.26	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
97	20250109	091122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	60	2	1.04	129733250	22331	3.91	5870	5870	5770	7480	4040	5760	5809.56	0.00	0	-4757	5986	5872	5736	5622	5486	5930	5680	103	1720	500	4140	10	1	20551290	1196	-51.05	1.84	12	0.11	-114.00	3164.00	13790	20240624	-57.80	4530	20241209	28.48	5870	-0.85	20250109	5330	9.19	20250103	13790	-57.80	20240624	4530	28.48	20241209	4.18	N	362320	500	102 억		0	N	N	0	N	00	N
98	20250108	161106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	60	2	1.05	3301999320	571193	189.23	5650	5850	5600	7410	3990	5700	5780.89	0.00	0	-131304	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1184	-50.53	1.82	12	2.78	-114.00	3164.00	13790	20240624	-58.23	4530	20241209	27.15	5850	-1.54	20250108	5330	8.07	20250103	13790	-58.23	20240624	4530	27.15	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
99	20250108	151111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	60	2	1.05	3262633770	564367	186.97	5650	5850	5600	7410	3990	5700	5781.05	0.00	0	-131333	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1184	-50.53	1.82	12	2.75	-114.00	3164.00	13790	20240624	-58.23	4530	20241209	27.15	5850	-1.54	20250108	5330	8.07	20250103	13790	-58.23	20240624	4530	27.15	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
100	20250108	141114	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	70	2	1.23	3146294580	544314	180.32	5650	5850	5600	7410	3990	5700	5780.29	0.00	0	-126679	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1186	-50.61	1.82	12	2.65	-114.00	3164.00	13790	20240624	-58.16	4530	20241209	27.37	5850	-1.37	20250108	5330	8.26	20250103	13790	-58.16	20240624	4530	27.37	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
101	20250108	131111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	120	2	2.11	2963487390	512839	169.90	5650	5850	5600	7410	3990	5700	5778.59	0.00	0	-105489	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1196	-51.05	1.84	12	2.50	-114.00	3164.00	13790	20240624	-57.80	4530	20241209	28.48	5850	-0.51	20250108	5330	9.19	20250103	13790	-57.80	20240624	4530	28.48	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
102	20250108	121109	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	70	2	1.23	2460207050	424515	140.64	5650	5850	5600	7410	3990	5700	5795.34	0.00	0	-149170	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1186	-50.61	1.82	12	2.07	-114.00	3164.00	13790	20240624	-58.16	4530	20241209	27.37	5850	-1.37	20250108	5330	8.26	20250103	13790	-58.16	20240624	4530	27.37	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
103	20250108	111111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	140	2	2.46	2010976040	347054	114.97	5650	5850	5600	7410	3990	5700	5794.42	0.00	0	-87719	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1200	-51.23	1.85	12	1.69	-114.00	3164.00	13790	20240624	-57.65	4530	20241209	28.92	5850	-0.17	20250108	5330	9.57	20250103	13790	-57.65	20240624	4530	28.92	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
104	20250108	101111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	110	2	1.93	1242350370	214709	71.13	5650	5850	5600	7410	3990	5700	5786.21	0.00	0	2863	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1194	-50.96	1.84	12	1.04	-114.00	3164.00	13790	20240624	-57.87	4530	20241209	28.26	5850	-0.68	20250108	5330	9.01	20250103	13790	-57.87	20240624	4530	28.26	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
105	20250108	091111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	20	2	0.35	174823210	30621	10.14	5650	5750	5600	7410	3990	5700	5709.26	0.00	0	4300	5873	5786	5623	5536	5373	5830	5580	103	1710	500	4100	10	1	20551290	1176	-50.18	1.81	12	0.15	-114.00	3164.00	13790	20240624	-58.52	4530	20241209	26.27	5750	-0.52	20250108	5330	7.32	20250103	13790	-58.52	20240624	4530	26.27	20241209	4.89	N	362320	500	102 억		0	N	N	0	N	00	N
106	20250107	161059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	160	2	2.89	1678570950	300190	94.48	5580	5710	5460	7200	3880	5540	5590.38	0.00	0	-103506	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1171	-50.00	1.80	12	1.46	-114.00	3164.00	13790	20240624	-58.67	4530	20241209	25.83	5710	-0.18	20250107	5330	6.94	20250103	13790	-58.67	20240624	4530	25.83	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
107	20250107	151104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5650	110	2	1.99	1592291330	285001	89.70	5580	5710	5460	7200	3880	5540	5586.97	0.00	0	-107273	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1161	-49.56	1.79	12	1.39	-114.00	3164.00	13790	20240624	-59.03	4530	20241209	24.72	5710	-1.05	20250107	5330	6.00	20250103	13790	-59.03	20240624	4530	24.72	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
108	20250107	141101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5640	100	2	1.81	1314737550	236136	74.32	5580	5650	5460	7200	3880	5540	5567.71	0.00	0	-94114	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1159	-49.47	1.78	12	1.15	-114.00	3164.00	13790	20240624	-59.10	4530	20241209	24.50	5650	-0.18	20250107	5330	5.82	20250103	13790	-59.10	20240624	4530	24.50	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
109	20250107	131101	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5570	30	2	0.54	1073315600	193108	60.78	5580	5610	5460	7200	3880	5540	5558.11	0.00	0	-100311	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1145	-48.86	1.76	12	0.94	-114.00	3164.00	13790	20240624	-59.61	4530	20241209	22.96	5610	-0.71	20250107	5330	4.50	20250103	13790	-59.61	20240624	4530	22.96	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
110	20250107	121103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	0	3	0.00	988586510	177811	55.96	5580	5610	5460	7200	3880	5540	5559.76	0.00	0	-93487	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1139	-48.60	1.75	12	0.87	-114.00	3164.00	13790	20240624	-59.83	4530	20241209	22.30	5610	-1.25	20250107	5330	3.94	20250103	13790	-59.83	20240624	4530	22.30	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
111	20250107	111057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5550	10	2	0.18	935267900	168183	52.93	5580	5610	5460	7200	3880	5540	5561.01	0.00	0	-90563	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1141	-48.68	1.75	12	0.82	-114.00	3164.00	13790	20240624	-59.75	4530	20241209	22.52	5610	-1.07	20250107	5330	4.13	20250103	13790	-59.75	20240624	4530	22.52	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
112	20250107	101103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-10	5	-0.18	880468080	158274	49.82	5580	5610	5460	7200	3880	5540	5562.94	0.00	0	-90969	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1136	-48.51	1.75	12	0.77	-114.00	3164.00	13790	20240624	-59.90	4530	20241209	22.08	5610	-1.43	20250107	5330	3.75	20250103	13790	-59.90	20240624	4530	22.08	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
113	20250107	091106	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	-10	5	-0.18	83433310	15026	4.73	5580	5590	5520	7200	3880	5540	5552.60	0.00	0	-3098	5633	5586	5513	5466	5393	5610	5490	103	1660	500	3980	10	1	20551290	1136	-48.51	1.75	12	0.07	-114.00	3164.00	13790	20240624	-59.90	4530	20241209	22.08	5590	-1.07	20250107	5330	3.75	20250103	13790	-59.90	20240624	4530	22.08	20241209	4.56	N	362320	500	102 억		0	N	N	0	N	00	N
114	20250106	161048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	120	2	2.21	1736511110	314979	143.08	5490	5560	5440	7040	3800	5420	5513.04	0.00	0	134369	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1139	-48.60	1.75	12	1.53	-114.00	3164.00	13790	20240624	-59.83	4530	20241209	22.30	5560	-0.36	20250106	5330	3.94	20250103	13790	-59.83	20240624	4530	22.30	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
115	20250106	151048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5540	120	2	2.21	1681932840	305125	138.60	5490	5560	5440	7040	3800	5420	5512.27	0.00	0	130698	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1139	-48.60	1.75	12	1.48	-114.00	3164.00	13790	20240624	-59.83	4530	20241209	22.30	5560	-0.36	20250106	5330	3.94	20250103	13790	-59.83	20240624	4530	22.30	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
116	20250106	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5530	110	2	2.03	1103900500	200420	91.04	5490	5560	5440	7040	3800	5420	5507.94	0.00	0	48091	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1136	-48.51	1.75	12	0.98	-114.00	3164.00	13790	20240624	-59.90	4530	20241209	22.08	5560	-0.54	20250106	5330	3.75	20250103	13790	-59.90	20240624	4530	22.08	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
117	20250106	131038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	90	2	1.66	1011878050	183741	83.46	5490	5560	5440	7040	3800	5420	5507.09	0.00	0	46317	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1132	-48.33	1.74	12	0.89	-114.00	3164.00	13790	20240624	-60.04	4530	20241209	21.63	5560	-0.90	20250106	5330	3.38	20250103	13790	-60.04	20240624	4530	21.63	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
118	20250106	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	90	2	1.66	756126680	137348	62.39	5490	5560	5440	7040	3800	5420	5505.19	0.00	0	12213	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1132	-48.33	1.74	12	0.67	-114.00	3164.00	13790	20240624	-60.04	4530	20241209	21.63	5560	-0.90	20250106	5330	3.38	20250103	13790	-60.04	20240624	4530	21.63	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
119	20250106	111043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5510	90	2	1.66	617873290	112271	51.00	5490	5560	5440	7040	3800	5420	5503.41	0.00	0	-4447	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1132	-48.33	1.74	12	0.55	-114.00	3164.00	13790	20240624	-60.04	4530	20241209	21.63	5560	-0.90	20250106	5330	3.38	20250103	13790	-60.04	20240624	4530	21.63	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
120	20250106	101039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5490	70	2	1.29	538169360	97808	44.43	5490	5560	5440	7040	3800	5420	5502.30	0.00	0	-7047	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1128	-48.16	1.74	12	0.48	-114.00	3164.00	13790	20240624	-60.19	4530	20241209	21.19	5560	-1.26	20250106	5330	3.00	20250103	13790	-60.19	20240624	4530	21.19	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
121	20250106	091039	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5500	80	2	1.48	162111290	29468	13.39	5490	5560	5440	7040	3800	5420	5501.27	0.00	0	204	5506	5462	5396	5352	5286	5485	5375	103	1620	500	3900	10	1	20551290	1130	-48.25	1.74	12	0.14	-114.00	3164.00	13790	20240624	-60.12	4530	20241209	21.41	5560	-1.08	20250106	5330	3.19	20250103	13790	-60.12	20240624	4530	21.41	20241209	4.42	N	362320	500	102 억		0	N	N	0	N	00	N
122	20250103	161035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	1157212990	213700	77.23	5340	5440	5330	7020	3780	5400	5415.11	0.00	0	6747	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1114	-47.54	1.71	12	1.04	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5480	-1.09	20250102	5330	1.69	20250103	13790	-60.70	20240624	4530	19.65	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
123	20250103	151038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	1091272490	201532	72.84	5340	5440	5330	7020	3780	5400	5414.88	0.00	0	6150	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1114	-47.54	1.71	12	0.98	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5480	-1.09	20250102	5330	1.69	20250103	13790	-60.70	20240624	4530	19.65	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
124	20250103	141038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	909468430	167946	60.70	5340	5440	5330	7020	3780	5400	5415.24	0.00	0	15907	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1114	-47.54	1.71	12	0.82	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5480	-1.09	20250102	5330	1.69	20250103	13790	-60.70	20240624	4530	19.65	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
125	20250103	131038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	776062180	143340	51.81	5340	5440	5330	7020	3780	5400	5414.14	0.00	0	11719	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1114	-47.54	1.71	12	0.70	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5480	-1.09	20250102	5330	1.69	20250103	13790	-60.70	20240624	4530	19.65	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
126	20250103	121037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	632132780	116778	42.21	5340	5440	5330	7020	3780	5400	5413.12	0.00	0	8743	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1114	-47.54	1.71	12	0.57	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5480	-1.09	20250102	5330	1.69	20250103	13790	-60.70	20240624	4530	19.65	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
127	20250103	111038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	20	2	0.37	545899450	100864	36.45	5340	5440	5330	7020	3780	5400	5412.23	0.00	0	4850	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1114	-47.54	1.71	12	0.49	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5480	-1.09	20250102	5330	1.69	20250103	13790	-60.70	20240624	4530	19.65	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
128	20250103	101035	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	30	2	0.56	201637900	37268	13.47	5340	5440	5330	7020	3780	5400	5410.48	0.00	0	7929	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1116	-47.63	1.72	12	0.18	-114.00	3164.00	13790	20240624	-60.62	4530	20241209	19.87	5480	-0.91	20250102	5330	1.88	20250103	13790	-60.62	20240624	4530	19.87	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
129	20250103	091038	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5430	30	2	0.56	38276820	7118	2.57	5340	5430	5330	7020	3780	5400	5377.47	0.00	0	3360	5546	5472	5406	5332	5266	5510	5370	103	1620	500	3880	10	1	20551290	1116	-47.63	1.72	12	0.03	-114.00	3164.00	13790	20240624	-60.62	4530	20241209	19.87	5480	-0.91	20250102	5330	1.88	20250103	13790	-60.62	20240624	4530	19.87	20241209	4.69	N	362320	500	102 억		0	N	N	0	N	00	N
130	20250102	161025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5400	50	2	0.93	1473874950	271553	140.75	5340	5480	5340	6950	3750	5350	5427.61	0.00	0	61856	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1110	-47.37	1.71	12	1.32	-114.00	3164.00	13790	20240624	-60.84	4530	20241209	19.21	5480	-1.46	20250102	5340	1.12	20250102	13790	-60.84	20240624	4530	19.21	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
131	20250102	151027	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5410	60	2	1.12	1416619780	260962	135.26	5340	5480	5340	6950	3750	5350	5428.46	0.00	0	62368	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1112	-47.46	1.71	12	1.27	-114.00	3164.00	13790	20240624	-60.77	4530	20241209	19.43	5480	-1.28	20250102	5340	1.31	20250102	13790	-60.77	20240624	4530	19.43	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
132	20250102	141024	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5450	100	2	1.87	930070170	171086	88.68	5340	5480	5340	6950	3750	5350	5436.29	0.00	0	7710	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1120	-47.81	1.72	12	0.83	-114.00	3164.00	13790	20240624	-60.48	4530	20241209	20.31	5480	-0.55	20250102	5340	2.06	20250102	13790	-60.48	20240624	4530	20.31	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
133	20250102	131028	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	90	2	1.68	772942470	142191	73.70	5340	5480	5340	6950	3750	5350	5435.97	0.00	0	-5253	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1118	-47.72	1.72	12	0.69	-114.00	3164.00	13790	20240624	-60.55	4530	20241209	20.09	5480	-0.73	20250102	5340	1.87	20250102	13790	-60.55	20240624	4530	20.09	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
134	20250102	121025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5420	70	2	1.31	358822420	66150	34.29	5340	5470	5340	6950	3750	5350	5424.41	0.00	0	8658	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1114	-47.54	1.71	12	0.32	-114.00	3164.00	13790	20240624	-60.70	4530	20241209	19.65	5470	-0.91	20250102	5340	1.50	20250102	13790	-60.70	20240624	4530	19.65	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
135	20250102	111016	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5440	90	2	1.68	137115350	25353	13.14	5340	5470	5340	6950	3750	5350	5408.33	0.00	0	562	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1118	-47.72	1.72	12	0.12	-114.00	3164.00	13790	20240624	-60.55	4530	20241209	20.09	5470	-0.55	20250102	5340	1.87	20250102	13790	-60.55	20240624	4530	20.09	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
136	20250102	101023	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5360	10	2	0.19	6302800	1179	0.61	5340	5360	5340	6950	3750	5350	5345.77	0.00	0	-144	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1102	-47.02	1.69	12	0.01	-114.00	3164.00	13790	20240624	-61.13	4530	20241209	18.32	5360	0.00	20250102	5340	0.37	20250102	13790	-61.13	20240624	4530	18.32	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N
137	20250102	091013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5350	0	3	0.00	0	0	0.00	0	0	0	6950	3750	5350	0.00	0.00	0	0	5530	5440	5270	5180	5010	5485	5225	103	1600	500	3850	10	1	20551290	1099	-46.93	1.69	12	0.00	-114.00	3164.00	13790	20240624	-61.20	4530	20241209	18.10	0	0.00	0	0	0.00	0	13790	-61.20	20240624	4530	18.10	20241209	4.60	N	362320	500	102 억		0	N	N	0	N	00	N