KissMeData/051780/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	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	1	2	0.12	17867159	20627	44.42	861	880	861	1119	603	861	866.20	1.18	0	-5992	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	118	-1.59	0.28	12	0.15	-541.00	3030.00	3383	20240122	-74.52	857	20250121	0.58	1126	-23.45	20250116	857	0.58	20250121	1300	-33.69	20250116	104	728.85	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
3	20250124	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	5	2	0.58	15683903	18092	38.96	861	880	861	1119	603	861	866.90	1.18	0	-5722	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	118	-1.60	0.29	12	0.13	-541.00	3030.00	3383	20240122	-74.40	857	20250121	1.05	1126	-23.09	20250116	857	1.05	20250121	1300	-33.38	20250116	104	732.69	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
4	20250124	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	0	3	0.00	13931282	16059	34.58	861	880	861	1119	603	861	867.51	1.18	0	-4796	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	117	-1.59	0.28	12	0.12	-541.00	3030.00	3383	20240122	-74.55	857	20250121	0.47	1126	-23.53	20250116	857	0.47	20250121	1300	-33.77	20250116	104	727.88	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
5	20250124	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	10	2	1.16	12609158	14524	31.27	861	880	861	1119	603	861	868.16	1.18	0	-3391	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	119	-1.61	0.29	12	0.11	-541.00	3030.00	3383	20240122	-74.25	857	20250121	1.63	1126	-22.65	20250116	857	1.63	20250121	1300	-33.00	20250116	104	737.50	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
6	20250124	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	1	2	0.12	10386890	11963	25.76	861	880	861	1119	603	861	868.25	1.18	0	-2427	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	118	-1.59	0.28	12	0.09	-541.00	3030.00	3383	20240122	-74.52	857	20250121	0.58	1126	-23.45	20250116	857	0.58	20250121	1300	-33.69	20250116	104	728.85	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
7	20250124	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	9	2	1.05	7483693	8601	18.52	861	880	861	1119	603	861	870.10	1.18	0	-1164	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	119	-1.61	0.29	12	0.06	-541.00	3030.00	3383	20240122	-74.28	857	20250121	1.52	1126	-22.74	20250116	857	1.52	20250121	1300	-33.08	20250116	104	736.54	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
8	20250124	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	1	2	0.12	3392332	3928	8.46	861	870	861	1119	603	861	863.63	1.18	0	-554	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	118	-1.59	0.28	12	0.03	-541.00	3030.00	3383	20240122	-74.52	857	20250121	0.58	1126	-23.45	20250116	857	0.58	20250121	1300	-33.69	20250116	104	728.85	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
9	20250124	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	9	2	1.05	1863144	2158	4.65	861	870	861	1119	603	861	863.37	1.18	0	-735	935	898	878	841	821	888	831	68	258	500	510	1	1	13642245	119	-1.61	0.29	12	0.02	-541.00	3030.00	3383	20240122	-74.28	857	20250121	1.52	1126	-22.74	20250116	857	1.52	20250121	1300	-33.08	20250116	104	736.54	20241115	0.00	N	051780	500	68 억		160380	N	N	0	N	00	N
10	20250123	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-19	5	-2.16	40617587	46440	65.10	880	915	858	1144	616	880	874.68	1.22	0	-6451	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	117	-1.59	0.28	12	0.34	-541.00	3030.00	3383	20240122	-74.55	857	20250121	0.47	1126	-23.53	20250116	857	0.47	20250121	1300	-33.77	20250116	104	727.88	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
11	20250123	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	-17	5	-1.93	37709161	43059	60.36	880	915	858	1144	616	880	875.76	1.22	0	-5988	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	118	-1.60	0.28	12	0.32	-541.00	3030.00	3383	20240122	-74.49	857	20250121	0.70	1126	-23.36	20250116	857	0.70	20250121	1300	-33.62	20250116	104	729.81	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
12	20250123	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-16	5	-1.82	32773232	37362	52.37	880	915	863	1144	616	880	877.18	1.22	0	-2243	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	118	-1.60	0.29	12	0.27	-541.00	3030.00	3383	20240122	-74.46	857	20250121	0.82	1126	-23.27	20250116	857	0.82	20250121	1300	-33.54	20250116	104	730.77	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
13	20250123	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-10	5	-1.14	24974023	28365	39.76	880	915	870	1144	616	880	880.45	1.22	0	-596	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	119	-1.61	0.29	12	0.21	-541.00	3030.00	3383	20240122	-74.28	857	20250121	1.52	1126	-22.74	20250116	857	1.52	20250121	1300	-33.08	20250116	104	736.54	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
14	20250123	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	-7	5	-0.80	20198137	22876	32.07	880	915	870	1144	616	880	882.94	1.22	0	-517	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	119	-1.61	0.29	12	0.17	-541.00	3030.00	3383	20240122	-74.19	857	20250121	1.87	1126	-22.47	20250116	857	1.87	20250121	1300	-32.85	20250116	104	739.42	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
15	20250123	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-9	5	-1.02	20186784	22863	32.05	880	915	870	1144	616	880	882.95	1.22	0	-514	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	119	-1.61	0.29	12	0.17	-541.00	3030.00	3383	20240122	-74.25	857	20250121	1.63	1126	-22.65	20250116	857	1.63	20250121	1300	-33.00	20250116	104	737.50	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
16	20250123	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	-7	5	-0.80	18124861	20499	28.73	880	915	873	1144	616	880	884.18	1.22	0	-489	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	119	-1.61	0.29	12	0.15	-541.00	3030.00	3383	20240122	-74.19	857	20250121	1.87	1126	-22.47	20250116	857	1.87	20250121	1300	-32.85	20250116	104	739.42	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
17	20250123	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	5	2	0.57	3936140	4403	6.17	880	915	880	1144	616	880	893.97	1.22	0	-1708	977	928	899	850	821	953	875	68	264	500	520	1	1	13642245	121	-1.64	0.29	12	0.03	-541.00	3030.00	3383	20240122	-73.84	857	20250121	3.27	1126	-21.40	20250116	857	3.27	20250121	1300	-31.92	20250116	104	750.96	20241115	0.00	N	051780	500	68 억		166831	N	N	0	N	00	N
18	20250122	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	10	2	1.15	63638251	71335	45.04	870	948	870	1131	609	870	892.10	1.21	0	2234	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	120	-1.63	0.29	12	0.52	-541.00	3030.00	3454	20240115	-74.52	857	20250121	2.68	1126	-21.85	20250116	857	2.68	20250121	1300	-32.31	20250116	104	746.15	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
19	20250122	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	22	2	2.53	59298728	66437	41.95	870	948	870	1131	609	870	892.56	1.21	0	4285	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	122	-1.65	0.29	12	0.49	-541.00	3030.00	3454	20240115	-74.17	857	20250121	4.08	1126	-20.78	20250116	857	4.08	20250121	1300	-31.38	20250116	104	757.69	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
20	20250122	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	23	2	2.64	54434587	60963	38.49	870	948	870	1131	609	870	892.91	1.21	0	4269	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	122	-1.65	0.29	12	0.45	-541.00	3030.00	3454	20240115	-74.15	857	20250121	4.20	1126	-20.69	20250116	857	4.20	20250121	1300	-31.31	20250116	104	758.65	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
21	20250122	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	891	21	2	2.41	52259914	58522	36.95	870	948	870	1131	609	870	893.00	1.21	0	4706	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	122	-1.65	0.29	12	0.43	-541.00	3030.00	3454	20240115	-74.20	857	20250121	3.97	1126	-20.87	20250116	857	3.97	20250121	1300	-31.46	20250116	104	756.73	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
22	20250122	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	23	2	2.64	52118757	58364	36.85	870	948	870	1131	609	870	892.99	1.21	0	4729	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	122	-1.65	0.29	12	0.43	-541.00	3030.00	3454	20240115	-74.15	857	20250121	4.20	1126	-20.69	20250116	857	4.20	20250121	1300	-31.31	20250116	104	758.65	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
23	20250122	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	18	2	2.07	48199415	53985	34.09	870	948	870	1131	609	870	892.83	1.21	0	5248	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	121	-1.64	0.29	12	0.40	-541.00	3030.00	3454	20240115	-74.29	857	20250121	3.62	1126	-21.14	20250116	857	3.62	20250121	1300	-31.69	20250116	104	753.85	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
24	20250122	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	23	2	2.64	44102136	49381	31.18	870	948	870	1131	609	870	893.10	1.21	0	5525	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	122	-1.65	0.29	12	0.36	-541.00	3030.00	3454	20240115	-74.15	857	20250121	4.20	1126	-20.69	20250116	857	4.20	20250121	1300	-31.31	20250116	104	758.65	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
25	20250122	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	899	29	2	3.33	17455512	19939	12.59	870	910	870	1131	609	870	875.45	1.21	0	1795	988	929	893	834	798	911	816	68	261	500	520	1	1	13642245	123	-1.66	0.30	12	0.15	-541.00	3030.00	3454	20240115	-73.97	857	20250121	4.90	1126	-20.16	20250116	857	4.90	20250121	1300	-30.85	20250116	104	764.42	20241115	0.00	N	051780	500	68 억		164597	N	N	0	N	00	N
26	20250121	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-82	5	-8.61	140138512	158171	95.58	952	952	857	1237	667	952	885.99	1.19	0	615	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	119	-1.61	0.29	12	1.16	-541.00	3030.00	3454	20240115	-74.81	857	20250121	1.52	1126	-22.74	20250116	857	1.52	20250121	1300	-33.08	20250116	104	736.54	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
27	20250121	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-88	5	-9.24	107120871	120330	72.71	952	952	857	1237	667	952	890.23	1.19	0	1130	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	118	-1.60	0.29	12	0.88	-541.00	3030.00	3454	20240115	-74.99	857	20250121	0.82	1126	-23.27	20250116	857	0.82	20250121	1300	-33.54	20250116	104	730.77	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
28	20250121	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-49	5	-5.15	46869650	51112	30.89	952	952	901	1237	667	952	917.00	1.19	0	667	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	123	-1.67	0.30	12	0.37	-541.00	3030.00	3454	20240115	-73.86	867	20241227	4.15	1126	-19.80	20250116	869	3.91	20250102	1300	-30.54	20250116	104	768.27	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
29	20250121	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-48	5	-5.04	39581671	43034	26.01	952	952	901	1237	667	952	919.78	1.19	0	3453	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	123	-1.67	0.30	12	0.32	-541.00	3030.00	3454	20240115	-73.83	867	20241227	4.27	1126	-19.72	20250116	869	4.03	20250102	1300	-30.46	20250116	104	769.23	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
30	20250121	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	901	-51	5	-5.36	35721193	38763	23.42	952	952	901	1237	667	952	921.53	1.19	0	4073	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	123	-1.67	0.30	12	0.28	-541.00	3030.00	3454	20240115	-73.91	867	20241227	3.92	1126	-19.98	20250116	869	3.68	20250102	1300	-30.69	20250116	104	766.35	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
31	20250121	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-47	5	-4.94	29945006	32370	19.56	952	952	901	1237	667	952	925.09	1.19	0	4876	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	123	-1.67	0.30	12	0.24	-541.00	3030.00	3454	20240115	-73.80	867	20241227	4.38	1126	-19.63	20250116	869	4.14	20250102	1300	-30.38	20250116	104	770.19	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
32	20250121	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	906	-46	5	-4.83	19611429	20948	12.66	952	952	903	1237	667	952	936.20	1.19	0	2161	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	124	-1.67	0.30	12	0.15	-541.00	3030.00	3454	20240115	-73.77	867	20241227	4.50	1126	-19.54	20250116	869	4.26	20250102	1300	-30.31	20250116	104	771.15	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
33	20250121	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	941	-11	5	-1.16	7584416	7989	4.83	952	952	940	1237	667	952	949.36	1.19	0	232	1025	988	970	933	915	979	924	68	285	500	570	1	1	13642245	128	-1.74	0.31	12	0.06	-541.00	3030.00	3454	20240115	-72.76	867	20241227	8.54	1126	-16.43	20250116	869	8.29	20250102	1300	-27.62	20250116	104	804.81	20241115	0.00	N	051780	500	68 억		162735	N	N	0	N	00	N
34	20250120	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	-5	5	-0.52	160589247	165035	36.47	1007	1007	952	1244	670	957	973.28	1.18	0	2694	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	130	-1.76	0.31	12	1.21	-541.00	3030.00	3454	20240115	-72.44	867	20241227	9.80	1126	-15.45	20250116	869	9.55	20250102	1300	-26.77	20250116	104	815.38	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
35	20250120	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	16	2	1.67	154036665	158162	34.96	1007	1007	957	1244	670	957	974.15	1.18	0	6899	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	133	-1.80	0.32	12	1.16	-541.00	3030.00	3454	20240115	-71.83	867	20241227	12.23	1126	-13.59	20250116	869	11.97	20250102	1300	-25.15	20250116	104	835.58	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
36	20250120	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	9	2	0.94	113184950	116115	25.66	1007	1007	957	1244	670	957	975.10	1.18	0	3154	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	132	-1.79	0.32	12	0.85	-541.00	3030.00	3454	20240115	-72.03	867	20241227	11.42	1126	-14.21	20250116	869	11.16	20250102	1300	-25.69	20250116	104	828.85	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
37	20250120	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	959	2	2	0.21	107515236	110243	24.36	1007	1007	957	1244	670	957	975.62	1.18	0	2894	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	131	-1.77	0.32	12	0.81	-541.00	3030.00	3454	20240115	-72.24	867	20241227	10.61	1126	-14.83	20250116	869	10.36	20250102	1300	-26.23	20250116	104	822.12	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
38	20250120	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	963	6	2	0.63	105325991	107972	23.86	1007	1007	957	1244	670	957	975.87	1.18	0	4100	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	131	-1.78	0.32	12	0.79	-541.00	3030.00	3454	20240115	-72.12	867	20241227	11.07	1126	-14.48	20250116	869	10.82	20250102	1300	-25.92	20250116	104	825.96	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
39	20250120	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	4	2	0.42	100044588	102470	22.65	1007	1007	957	1244	670	957	976.74	1.18	0	6566	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	131	-1.78	0.32	12	0.75	-541.00	3030.00	3454	20240115	-72.18	867	20241227	10.84	1126	-14.65	20250116	869	10.59	20250102	1300	-26.08	20250116	104	824.04	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
40	20250120	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	8	2	0.84	74826967	76162	16.83	1007	1007	965	1244	670	957	983.21	1.18	0	7651	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	132	-1.78	0.32	12	0.56	-541.00	3030.00	3454	20240115	-72.06	867	20241227	11.30	1126	-14.30	20250116	869	11.05	20250102	1300	-25.77	20250116	104	827.88	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
41	20250120	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	978	21	2	2.19	32829536	33047	7.30	1007	1007	969	1244	670	957	995.95	1.18	0	5098	1163	1060	996	893	829	1111	944	68	287	500	570	1	1	13642245	133	-1.81	0.32	12	0.24	-541.00	3030.00	3454	20240115	-71.69	867	20241227	12.80	1126	-13.14	20250116	869	12.54	20250102	1300	-24.77	20250116	104	840.38	20241115	0.00	N	051780	500	68 억		161288	N	N	0	N	00	N
42	20250117	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	28	2	2.60	597532884	515507	44.88	1076	1268	1076	1398	754	1076	1159.27	1.55	0	-49967	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	151	-2.04	0.36	12	3.78	-541.00	3030.00	3984	20240115	-72.29	1001	20241227	10.29	1300	-15.08	20250116	1003	10.07	20250102	1300	-15.08	20250116	104	961.54	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
43	20250117	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	29	2	2.70	583284752	502600	43.76	1076	1268	1076	1398	754	1076	1160.53	1.55	0	-45834	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	151	-2.04	0.36	12	3.68	-541.00	3030.00	3984	20240115	-72.26	1001	20241227	10.39	1300	-15.00	20250116	1003	10.17	20250102	1300	-15.00	20250116	104	962.50	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
44	20250117	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	22	2	2.04	572217642	492520	42.88	1076	1268	1076	1398	754	1076	1161.82	1.55	0	-47193	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	150	-2.03	0.36	12	3.61	-541.00	3030.00	3984	20240115	-72.44	1001	20241227	9.69	1300	-15.54	20250116	1003	9.47	20250102	1300	-15.54	20250116	104	955.77	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
45	20250117	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	36	2	3.35	523840873	448750	39.07	1076	1268	1076	1398	754	1076	1167.33	1.55	0	-49845	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	152	-2.06	0.37	12	3.29	-541.00	3030.00	3984	20240115	-72.09	1001	20241227	11.09	1300	-14.46	20250116	1003	10.87	20250102	1300	-14.46	20250116	104	969.23	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
46	20250117	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	30	2	2.79	89446696	81742	7.12	1076	1134	1076	1398	754	1076	1094.26	1.55	0	-30987	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	151	-2.04	0.37	12	0.60	-541.00	3030.00	3984	20240115	-72.24	1001	20241227	10.49	1300	-14.92	20250116	1003	10.27	20250102	1300	-14.92	20250116	104	963.46	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
47	20250117	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	28	2	2.60	86692558	79248	6.90	1076	1134	1076	1398	754	1076	1093.94	1.55	0	-30489	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	151	-2.04	0.36	12	0.58	-541.00	3030.00	3984	20240115	-72.29	1001	20241227	10.29	1300	-15.08	20250116	1003	10.07	20250102	1300	-15.08	20250116	104	961.54	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
48	20250117	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	25	2	2.32	75294201	68996	6.01	1076	1113	1076	1398	754	1076	1091.28	1.55	0	-30507	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	150	-2.04	0.36	12	0.51	-541.00	3030.00	3984	20240115	-72.36	1001	20241227	9.99	1300	-15.31	20250116	1003	9.77	20250102	1300	-15.31	20250116	104	958.65	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
49	20250117	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	25	2	2.32	45550472	41962	3.65	1076	1113	1076	1398	754	1076	1085.52	1.55	0	-21394	1396	1236	1140	980	884	1316	1060	68	322	500	640	1	1	13642245	150	-2.04	0.36	12	0.31	-541.00	3030.00	3984	20240115	-72.36	1001	20241227	9.99	1300	-15.31	20250116	1003	9.77	20250102	1300	-15.31	20250116	104	958.65	20241115	0.00	N	051780	500	68 억		210997	N	N	0	N	00	N
50	20250116	160523	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1076	26	2	2.48	1372613793	1145111	4353.54	1044	1300	1044	1365	735	1050	1198.89	1.28	0	35717	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	147	-1.99	0.36	12	8.39	-541.00	3030.00	3984	20240115	-72.99	1001	20241227	7.49	1300	-17.23	20250116	1003	7.28	20250102	1300	-17.23	20250116	104	934.62	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
51	20250116	150501	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1131	81	2	7.71	1319468746	1096810	4169.90	1044	1300	1044	1365	735	1050	1203.01	1.28	0	43629	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	154	-2.09	0.37	12	8.04	-541.00	3030.00	3984	20240115	-71.61	1001	20241227	12.99	1300	-13.00	20250116	1003	12.76	20250102	1300	-13.00	20250116	104	987.50	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
52	20250116	140526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1129	79	2	7.52	1300013636	1079580	4104.40	1044	1300	1044	1365	735	1050	1204.18	1.28	0	35795	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	154	-2.09	0.37	12	7.91	-541.00	3030.00	3984	20240115	-71.66	1001	20241227	12.79	1300	-13.15	20250116	1003	12.56	20250102	1300	-13.15	20250116	104	985.58	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
53	20250116	130526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1134	84	2	8.00	1280123159	1061965	4037.43	1044	1300	1044	1365	735	1050	1205.43	1.28	0	26366	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	155	-2.10	0.37	12	7.78	-541.00	3030.00	3984	20240115	-71.54	1001	20241227	13.29	1300	-12.77	20250116	1003	13.06	20250102	1300	-12.77	20250116	104	990.38	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
54	20250116	120526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1137	87	2	8.29	1248434146	1033833	3930.48	1044	1300	1044	1365	735	1050	1207.58	1.28	0	17291	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	155	-2.10	0.38	12	7.58	-541.00	3030.00	3984	20240115	-71.46	1001	20241227	13.59	1300	-12.54	20250116	1003	13.36	20250102	1300	-12.54	20250116	104	993.27	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
55	20250116	110527	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1129	79	2	7.52	1210860813	1000340	3803.14	1044	1300	1044	1365	735	1050	1210.45	1.28	0	13243	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	154	-2.09	0.37	12	7.33	-541.00	3030.00	3984	20240115	-71.66	1001	20241227	12.79	1300	-13.15	20250116	1003	12.56	20250102	1300	-13.15	20250116	104	985.58	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
56	20250116	100526	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1106	56	2	5.33	1148712767	944255	3589.91	1044	1300	1044	1365	735	1050	1216.53	1.28	0	10045	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	151	-2.04	0.37	12	6.92	-541.00	3030.00	3984	20240115	-72.24	1001	20241227	10.49	1300	-14.92	20250116	1003	10.27	20250102	1300	-14.92	20250116	104	963.46	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
57	20250116	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	48	2	4.57	15324429	14564	55.37	1044	1098	1044	1365	735	1050	1052.21	1.28	0	1570	1095	1072	1061	1038	1027	1067	1033	68	315	500	630	1	1	13642245	150	-2.03	0.36	12	0.11	-541.00	3030.00	3984	20240115	-72.44	1001	20241227	9.69	1150	-4.52	20250106	1003	9.47	20250102	1190	-7.73	20241218	104	955.77	20241115	0.00	N	051780	500	68 억		175270	N	N	0	N	00	N
58	20250115	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-30	5	-2.78	27910567	26275	183.81	1080	1084	1050	1404	756	1080	1062.28	1.29	0	-3105	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	143	-1.94	0.35	12	0.19	-541.00	3030.00	3984	20240115	-73.64	1001	20241227	4.90	1150	-8.70	20250106	1003	4.69	20250102	1190	-11.76	20241218	104	909.62	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
59	20250115	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-20	5	-1.85	25250828	23745	166.11	1080	1084	1055	1404	756	1080	1063.42	1.29	0	-1381	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	145	-1.96	0.35	12	0.17	-541.00	3030.00	3984	20240115	-73.39	1001	20241227	5.89	1150	-7.83	20250106	1003	5.68	20250102	1190	-10.92	20241218	104	919.23	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
60	20250115	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	-21	5	-1.94	22053835	20728	145.00	1080	1084	1056	1404	756	1080	1063.96	1.29	0	-1787	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	144	-1.96	0.35	12	0.15	-541.00	3030.00	3984	20240115	-73.42	1001	20241227	5.79	1150	-7.91	20250106	1003	5.58	20250102	1190	-11.01	20241218	104	918.27	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
61	20250115	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	-18	5	-1.67	9215864	8620	60.30	1080	1084	1061	1404	756	1080	1069.13	1.29	0	-1412	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	145	-1.96	0.35	12	0.06	-541.00	3030.00	3984	20240115	-73.34	1001	20241227	6.09	1150	-7.65	20250106	1003	5.88	20250102	1190	-10.76	20241218	104	921.15	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
62	20250115	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-10	5	-0.93	6771463	6331	44.29	1080	1084	1061	1404	756	1080	1069.57	1.29	0	-1234	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	146	-1.98	0.35	12	0.05	-541.00	3030.00	3984	20240115	-73.14	1001	20241227	6.89	1150	-6.96	20250106	1003	6.68	20250102	1190	-10.08	20241218	104	928.85	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
63	20250115	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-9	5	-0.83	5635387	5273	36.89	1080	1084	1061	1404	756	1080	1068.73	1.29	0	-963	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	146	-1.98	0.35	12	0.04	-541.00	3030.00	3984	20240115	-73.12	1001	20241227	6.99	1150	-6.87	20250106	1003	6.78	20250102	1190	-10.00	20241218	104	929.81	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
64	20250115	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-15	5	-1.39	4989951	4667	32.65	1080	1084	1061	1404	756	1080	1069.20	1.29	0	-1393	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	145	-1.97	0.35	12	0.03	-541.00	3030.00	3984	20240115	-73.27	1001	20241227	6.39	1150	-7.39	20250106	1003	6.18	20250102	1190	-10.50	20241218	104	924.04	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
65	20250115	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	0	3	0.00	211680	196	1.37	1080	1080	1080	1404	756	1080	1080.00	1.29	0	0	1117	1098	1084	1065	1051	1091	1058	68	324	500	640	1	1	13642245	147	-2.00	0.36	12	0.00	-541.00	3030.00	3984	20240115	-72.89	1001	20241227	7.89	1150	-6.09	20250106	1003	7.68	20250102	1190	-9.24	20241218	104	938.46	20241115	0.00	N	051780	500	68 억		175820	N	N	0	N	00	N
66	20250114	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-26	5	-2.35	15604233	14294	59.06	1098	1103	1070	1437	775	1106	1091.70	1.29	0	-685	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	147	-2.00	0.36	12	0.10	-541.00	3030.00	3984	20240115	-72.89	1001	20241227	7.89	1150	-6.09	20250106	1003	7.68	20250102	1190	-9.24	20241218	104	938.46	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
67	20250114	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-10	5	-0.90	15106265	13837	57.18	1098	1103	1070	1437	775	1106	1091.73	1.29	0	-684	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	150	-2.03	0.36	12	0.10	-541.00	3030.00	3984	20240115	-72.49	1001	20241227	9.49	1150	-4.70	20250106	1003	9.27	20250102	1190	-7.90	20241218	104	953.85	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
68	20250114	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	-10	5	-0.90	14744311	13507	55.81	1098	1103	1070	1437	775	1106	1091.61	1.29	0	-455	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	150	-2.03	0.36	12	0.10	-541.00	3030.00	3984	20240115	-72.49	1001	20241227	9.49	1150	-4.70	20250106	1003	9.27	20250102	1190	-7.90	20241218	104	953.85	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
69	20250114	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-15	5	-1.36	7958567	7298	30.16	1098	1103	1070	1437	775	1106	1090.51	1.29	0	-187	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	149	-2.02	0.36	12	0.05	-541.00	3030.00	3984	20240115	-72.62	1001	20241227	8.99	1150	-5.13	20250106	1003	8.77	20250102	1190	-8.32	20241218	104	949.04	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
70	20250114	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-13	5	-1.18	6754519	6185	25.56	1098	1103	1070	1437	775	1106	1092.08	1.29	0	-918	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	149	-2.02	0.36	12	0.05	-541.00	3030.00	3984	20240115	-72.57	1001	20241227	9.19	1150	-4.96	20250106	1003	8.97	20250102	1190	-8.15	20241218	104	950.96	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
71	20250114	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	-13	5	-1.18	6712964	6147	25.40	1098	1103	1070	1437	775	1106	1092.07	1.29	0	-901	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	149	-2.02	0.36	12	0.05	-541.00	3030.00	3984	20240115	-72.57	1001	20241227	9.19	1150	-4.96	20250106	1003	8.97	20250102	1190	-8.15	20241218	104	950.96	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
72	20250114	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-12	5	-1.08	4164809	3817	15.77	1098	1103	1070	1437	775	1106	1091.12	1.29	0	-406	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	149	-2.02	0.36	12	0.03	-541.00	3030.00	3984	20240115	-72.54	1001	20241227	9.29	1150	-4.87	20250106	1003	9.07	20250102	1190	-8.07	20241218	104	951.92	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
73	20250114	090521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	-3	5	-0.27	388692	354	1.46	1098	1103	1097	1437	775	1106	1098.00	1.29	0	-39	1126	1116	1104	1094	1082	1121	1099	68	331	500	660	1	1	13642245	150	-2.04	0.36	12	0.00	-541.00	3030.00	3984	20240115	-72.31	1001	20241227	10.19	1150	-4.09	20250106	1003	9.97	20250102	1190	-7.31	20241218	104	960.58	20241115	0.00	N	051780	500	68 억		176505	N	N	0	N	00	N
74	20250113	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	4	2	0.36	26692684	24200	121.79	1103	1114	1092	1432	772	1102	1103.00	1.29	0	149	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.04	0.37	12	0.18	-541.00	3030.00	3984	20240115	-72.24	1001	20241227	10.49	1150	-3.83	20250106	1003	10.27	20250102	1190	-7.06	20241218	104	963.46	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
75	20250113	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	0	3	0.00	24909064	22583	113.65	1103	1114	1092	1432	772	1102	1103.00	1.29	0	162	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	150	-2.04	0.36	12	0.17	-541.00	3030.00	3984	20240115	-72.34	1001	20241227	10.09	1150	-4.17	20250106	1003	9.87	20250102	1190	-7.39	20241218	104	959.62	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
76	20250113	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	2	2	0.18	23262301	21089	106.13	1103	1114	1092	1432	772	1102	1103.05	1.29	0	200	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.04	0.36	12	0.15	-541.00	3030.00	3984	20240115	-72.29	1001	20241227	10.29	1150	-4.00	20250106	1003	10.07	20250102	1190	-7.23	20241218	104	961.54	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
77	20250113	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	3	2	0.27	18280742	16580	83.44	1103	1109	1092	1432	772	1102	1102.58	1.29	0	183	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.04	0.36	12	0.12	-541.00	3030.00	3984	20240115	-72.26	1001	20241227	10.39	1150	-3.91	20250106	1003	10.17	20250102	1190	-7.14	20241218	104	962.50	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
78	20250113	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	3	2	0.27	18255361	16557	83.32	1103	1109	1092	1432	772	1102	1102.58	1.29	0	183	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.04	0.36	12	0.12	-541.00	3030.00	3984	20240115	-72.26	1001	20241227	10.39	1150	-3.91	20250106	1003	10.17	20250102	1190	-7.14	20241218	104	962.50	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
79	20250113	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	5	2	0.45	14819188	13447	67.67	1103	1109	1092	1432	772	1102	1102.04	1.29	0	195	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.05	0.37	12	0.10	-541.00	3030.00	3984	20240115	-72.21	1001	20241227	10.59	1150	-3.74	20250106	1003	10.37	20250102	1190	-6.97	20241218	104	964.42	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
80	20250113	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	5	2	0.45	14300522	12976	65.30	1103	1109	1092	1432	772	1102	1102.07	1.29	0	213	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.05	0.37	12	0.10	-541.00	3030.00	3984	20240115	-72.21	1001	20241227	10.59	1150	-3.74	20250106	1003	10.37	20250102	1190	-6.97	20241218	104	964.42	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
81	20250113	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	3	2	0.27	193307	175	0.88	1103	1105	1103	1432	772	1102	1104.61	1.29	0	112	1131	1116	1103	1088	1075	1124	1096	68	330	500	660	1	1	13642245	151	-2.04	0.36	12	0.00	-541.00	3030.00	3984	20240115	-72.26	1001	20241227	10.39	1150	-3.91	20250106	1003	10.17	20250102	1190	-7.14	20241218	104	962.50	20241115	0.00	N	051780	500	68 억		176356	N	N	0	N	00	N
82	20250110	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	7	2	0.64	22065276	19868	170.09	1095	1118	1090	1423	767	1095	1110.59	1.30	0	-928	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	150	-2.04	0.36	12	0.15	-541.00	3030.00	4056	20240103	-72.83	1001	20241227	10.09	1150	-4.17	20250106	1003	9.87	20250102	1190	-7.39	20241218	104	959.62	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
83	20250110	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1116	21	2	1.92	19910549	17934	153.53	1095	1118	1090	1423	767	1095	1110.21	1.30	0	-705	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	152	-2.06	0.37	12	0.13	-541.00	3030.00	4056	20240103	-72.49	1001	20241227	11.49	1150	-2.96	20250106	1003	11.27	20250102	1190	-6.22	20241218	104	973.08	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
84	20250110	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	14	2	1.28	7246146	6574	56.28	1095	1115	1090	1423	767	1095	1102.24	1.30	0	-698	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	151	-2.05	0.37	12	0.05	-541.00	3030.00	4056	20240103	-72.66	1001	20241227	10.79	1150	-3.57	20250106	1003	10.57	20250102	1190	-6.81	20241218	104	966.35	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
85	20250110	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	5	2	0.46	7108846	6450	55.22	1095	1115	1090	1423	767	1095	1102.15	1.30	0	-599	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	150	-2.03	0.36	12	0.05	-541.00	3030.00	4056	20240103	-72.88	1001	20241227	9.89	1150	-4.35	20250106	1003	9.67	20250102	1190	-7.56	20241218	104	957.69	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
86	20250110	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	15	2	1.37	6852683	6218	53.23	1095	1115	1090	1423	767	1095	1102.07	1.30	0	-598	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	151	-2.05	0.37	12	0.05	-541.00	3030.00	4056	20240103	-72.63	1001	20241227	10.89	1150	-3.48	20250106	1003	10.67	20250102	1190	-6.72	20241218	104	967.31	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
87	20250110	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	11	2	1.00	6832732	6200	53.08	1095	1115	1090	1423	767	1095	1102.05	1.30	0	-598	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	151	-2.04	0.37	12	0.05	-541.00	3030.00	4056	20240103	-72.73	1001	20241227	10.49	1150	-3.83	20250106	1003	10.27	20250102	1190	-7.06	20241218	104	963.46	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
88	20250110	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	11	2	1.00	4450266	4044	34.62	1095	1110	1090	1423	767	1095	1100.46	1.30	0	-445	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	151	-2.04	0.37	12	0.03	-541.00	3030.00	4056	20240103	-72.73	1001	20241227	10.49	1150	-3.83	20250106	1003	10.27	20250102	1190	-7.06	20241218	104	963.46	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
89	20250110	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	-5	5	-0.46	1168845	1072	9.18	1095	1100	1090	1423	767	1095	1090.34	1.30	0	-68	1119	1107	1101	1089	1083	1104	1086	68	328	500	650	1	1	13642245	149	-2.01	0.36	12	0.01	-541.00	3030.00	4056	20240103	-73.13	1001	20241227	8.89	1150	-5.22	20250106	1003	8.67	20250102	1190	-8.40	20241218	104	948.08	20241115	0.00	N	051780	500	68 억		177284	N	N	0	N	00	N
90	20250109	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	-4	5	-0.36	12826954	11680	193.25	1105	1113	1095	1428	770	1099	1098.20	1.30	0	-528	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	149	-2.02	0.36	12	0.09	-541.00	3030.00	4056	20240103	-73.00	1001	20241227	9.39	1150	-4.78	20250106	1003	9.17	20250102	1190	-7.98	20241218	104	952.88	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
91	20250109	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	0	3	0.00	12109914	11026	182.43	1105	1113	1095	1428	770	1099	1098.31	1.30	0	-56	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	150	-2.03	0.36	12	0.08	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1150	-4.43	20250106	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
92	20250109	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	0	3	0.00	11929770	10862	179.72	1105	1113	1095	1428	770	1099	1098.30	1.30	0	-41	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	150	-2.03	0.36	12	0.08	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1150	-4.43	20250106	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
93	20250109	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	1	2	0.09	11917679	10851	179.53	1105	1113	1095	1428	770	1099	1098.30	1.30	0	-39	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	150	-2.03	0.36	12	0.08	-541.00	3030.00	4056	20240103	-72.88	1001	20241227	9.89	1150	-4.35	20250106	1003	9.67	20250102	1190	-7.56	20241218	104	957.69	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
94	20250109	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	0	3	0.00	5275715	4787	79.20	1105	1113	1095	1428	770	1099	1102.09	1.30	0	-35	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	150	-2.03	0.36	12	0.04	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1150	-4.43	20250106	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
95	20250109	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	-2	5	-0.18	5147416	4670	77.27	1105	1113	1097	1428	770	1099	1102.23	1.30	0	21	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	150	-2.03	0.36	12	0.03	-541.00	3030.00	4056	20240103	-72.95	1001	20241227	9.59	1150	-4.61	20250106	1003	9.37	20250102	1190	-7.82	20241218	104	954.81	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
96	20250109	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	10	2	0.91	2574844	2328	38.52	1105	1113	1105	1428	770	1099	1106.03	1.30	0	-377	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	151	-2.05	0.37	12	0.02	-541.00	3030.00	4056	20240103	-72.66	1001	20241227	10.79	1150	-3.57	20250106	1003	10.57	20250102	1190	-6.81	20241218	104	966.35	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
97	20250109	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	6	2	0.55	2046500	1852	30.64	1105	1110	1105	1428	770	1099	1105.02	1.30	0	-333	1118	1108	1100	1090	1082	1113	1095	68	329	500	650	1	1	13642245	151	-2.04	0.36	12	0.01	-541.00	3030.00	4056	20240103	-72.76	1001	20241227	10.39	1150	-3.91	20250106	1003	10.17	20250102	1190	-7.14	20241218	104	962.50	20241115	0.00	N	051780	500	68 억		177939	N	N	0	N	00	N
98	20250108	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	7	2	0.64	6639135	6043	39.28	1092	1110	1092	1419	765	1092	1098.65	1.31	0	-229	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	150	-2.03	0.36	12	0.04	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1150	-4.43	20250106	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
99	20250108	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	11	2	1.01	6474171	5893	38.30	1092	1110	1092	1419	765	1092	1098.62	1.31	0	-158	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	150	-2.04	0.36	12	0.04	-541.00	3030.00	4056	20240103	-72.81	1001	20241227	10.19	1150	-4.09	20250106	1003	9.97	20250102	1190	-7.31	20241218	104	960.58	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
100	20250108	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	11	2	1.01	6100254	5554	36.10	1092	1110	1092	1419	765	1092	1098.35	1.31	0	-203	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	150	-2.04	0.36	12	0.04	-541.00	3030.00	4056	20240103	-72.81	1001	20241227	10.19	1150	-4.09	20250106	1003	9.97	20250102	1190	-7.31	20241218	104	960.58	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
101	20250108	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	12	2	1.10	5207118	4745	30.84	1092	1105	1092	1419	765	1092	1097.39	1.31	0	-410	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	151	-2.04	0.36	12	0.03	-541.00	3030.00	4056	20240103	-72.78	1001	20241227	10.29	1150	-4.00	20250106	1003	10.07	20250102	1190	-7.23	20241218	104	961.54	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
102	20250108	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	7	2	0.64	4430206	4039	26.25	1092	1100	1092	1419	765	1092	1096.86	1.31	0	-504	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	150	-2.03	0.36	12	0.03	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1150	-4.43	20250106	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
103	20250108	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	8	2	0.73	4415919	4026	26.17	1092	1100	1092	1419	765	1092	1096.85	1.31	0	-504	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	150	-2.03	0.36	12	0.03	-541.00	3030.00	4056	20240103	-72.88	1001	20241227	9.89	1150	-4.35	20250106	1003	9.67	20250102	1190	-7.56	20241218	104	957.69	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
104	20250108	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	1	2	0.09	2396485	2189	14.23	1092	1100	1092	1419	765	1092	1094.79	1.31	0	-504	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	149	-2.02	0.36	12	0.02	-541.00	3030.00	4056	20240103	-73.05	1001	20241227	9.19	1150	-4.96	20250106	1003	8.97	20250102	1190	-8.15	20241218	104	950.96	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
105	20250108	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	3	2	0.27	2025389	1850	12.02	1092	1095	1092	1419	765	1092	1094.80	1.31	0	-303	1133	1112	1097	1076	1061	1123	1087	68	327	500	650	1	1	13642245	149	-2.02	0.36	12	0.01	-541.00	3030.00	4056	20240103	-73.00	1001	20241227	9.39	1150	-4.78	20250106	1003	9.17	20250102	1190	-7.98	20241218	104	952.88	20241115	0.00	N	051780	500	68 억		178165	N	N	0	N	00	N
106	20250107	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	10	2	0.92	16728705	15385	55.77	1085	1118	1082	1406	758	1082	1087.25	1.30	0	1481	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.02	0.36	12	0.11	-541.00	3030.00	4056	20240103	-73.08	1001	20241227	9.09	1150	-5.04	20250106	1003	8.87	20250102	1190	-8.24	20241218	104	950.00	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
107	20250107	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	8	2	0.74	14211077	13077	47.40	1085	1118	1082	1406	758	1082	1086.72	1.30	0	1128	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.01	0.36	12	0.10	-541.00	3030.00	4056	20240103	-73.13	1001	20241227	8.89	1150	-5.22	20250106	1003	8.67	20250102	1190	-8.40	20241218	104	948.08	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
108	20250107	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	8	2	0.74	14155527	13026	47.22	1085	1118	1082	1406	758	1082	1086.71	1.30	0	1128	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.01	0.36	12	0.10	-541.00	3030.00	4056	20240103	-73.13	1001	20241227	8.89	1150	-5.22	20250106	1003	8.67	20250102	1190	-8.40	20241218	104	948.08	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
109	20250107	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	7	2	0.65	10253610	9443	34.23	1085	1118	1082	1406	758	1082	1085.84	1.30	0	2389	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.01	0.36	12	0.07	-541.00	3030.00	4056	20240103	-73.15	1001	20241227	8.79	1150	-5.30	20250106	1003	8.57	20250102	1190	-8.49	20241218	104	947.12	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
110	20250107	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	9	2	0.83	9724346	8957	32.47	1085	1118	1082	1406	758	1082	1085.67	1.30	0	2390	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.02	0.36	12	0.07	-541.00	3030.00	4056	20240103	-73.10	1001	20241227	8.99	1150	-5.13	20250106	1003	8.77	20250102	1190	-8.32	20241218	104	949.04	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
111	20250107	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	9	2	0.83	9413526	8671	31.43	1085	1118	1082	1406	758	1082	1085.63	1.30	0	2431	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.02	0.36	12	0.06	-541.00	3030.00	4056	20240103	-73.10	1001	20241227	8.99	1150	-5.13	20250106	1003	8.77	20250102	1190	-8.32	20241218	104	949.04	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
112	20250107	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	11	2	1.02	7542414	6949	25.19	1085	1118	1082	1406	758	1082	1085.40	1.30	0	2495	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	149	-2.02	0.36	12	0.05	-541.00	3030.00	4056	20240103	-73.05	1001	20241227	9.19	1150	-4.96	20250106	1003	8.97	20250102	1190	-8.15	20241218	104	950.96	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
113	20250107	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	5	2	0.46	5971103	5503	19.95	1085	1118	1082	1406	758	1082	1085.06	1.30	0	1711	1177	1129	1102	1054	1027	1153	1078	68	324	500	640	1	1	13642245	148	-2.01	0.36	12	0.04	-541.00	3030.00	4056	20240103	-73.20	1001	20241227	8.59	1150	-5.48	20250106	1003	8.37	20250102	1190	-8.66	20241218	104	945.19	20241115	0.00	N	051780	500	68 억		176684	N	N	0	N	00	N
114	20250106	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	7	2	0.65	29935764	27587	62.81	1075	1150	1075	1397	753	1075	1085.16	1.30	0	-899	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	148	-2.00	0.36	12	0.20	-541.00	3030.00	4056	20240103	-73.32	1001	20241227	8.09	1150	-5.91	20250106	1003	7.88	20250102	1190	-9.08	20241218	104	940.38	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
115	20250106	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	8	2	0.74	29146978	26858	61.15	1075	1150	1075	1397	753	1075	1085.23	1.30	0	-682	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	148	-2.00	0.36	12	0.20	-541.00	3030.00	4056	20240103	-73.30	1001	20241227	8.19	1150	-5.83	20250106	1003	7.98	20250102	1190	-8.99	20241218	104	941.35	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
116	20250106	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	8	2	0.74	27285052	25132	57.22	1075	1150	1075	1397	753	1075	1085.67	1.30	0	-896	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	148	-2.00	0.36	12	0.18	-541.00	3030.00	4056	20240103	-73.30	1001	20241227	8.19	1150	-5.83	20250106	1003	7.98	20250102	1190	-8.99	20241218	104	941.35	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
117	20250106	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1093	18	2	1.67	16445611	15071	34.31	1075	1150	1075	1397	753	1075	1091.21	1.30	0	-2056	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	149	-2.02	0.36	12	0.11	-541.00	3030.00	4056	20240103	-73.05	1001	20241227	9.19	1150	-4.96	20250106	1003	8.97	20250102	1190	-8.15	20241218	104	950.96	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
118	20250106	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	13	2	1.21	14750007	13516	30.77	1075	1150	1075	1397	753	1075	1091.30	1.30	0	-2056	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	148	-2.01	0.36	12	0.10	-541.00	3030.00	4056	20240103	-73.18	1001	20241227	8.69	1150	-5.39	20250106	1003	8.47	20250102	1190	-8.57	20241218	104	946.15	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
119	20250106	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1086	11	2	1.02	14399697	13194	30.04	1075	1150	1075	1397	753	1075	1091.38	1.30	0	-2114	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	148	-2.01	0.36	12	0.10	-541.00	3030.00	4056	20240103	-73.22	1001	20241227	8.49	1150	-5.57	20250106	1003	8.28	20250102	1190	-8.74	20241218	104	944.23	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
120	20250106	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	24	2	2.23	10885748	9959	22.67	1075	1150	1075	1397	753	1075	1093.06	1.30	0	-1874	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	150	-2.03	0.36	12	0.07	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1150	-4.43	20250106	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
121	20250106	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	5	2	0.47	5470775	5089	11.59	1075	1080	1075	1397	753	1075	1075.02	1.30	0	-1887	1135	1105	1090	1060	1045	1097	1052	68	322	500	640	1	1	13642245	147	-2.00	0.36	12	0.04	-541.00	3030.00	4056	20240103	-73.37	1001	20241227	7.89	1120	-3.57	20250103	1003	7.68	20250102	1190	-9.24	20241218	104	938.46	20241115	0.00	N	051780	500	68 억		177583	N	N	0	N	00	N
122	20250103	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	18	2	1.70	48248881	43920	73.62	1100	1120	1075	1374	740	1057	1098.72	1.09	0	28236	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	147	-1.99	0.35	12	0.32	-541.00	3030.00	4056	20240103	-73.50	1001	20241227	7.39	1120	-4.02	20250103	1003	7.18	20250102	1190	-9.66	20241218	104	933.65	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
123	20250103	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	23	2	2.18	47199064	42954	72.00	1100	1120	1076	1374	740	1057	1098.99	1.09	0	28336	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	147	-2.00	0.36	12	0.31	-541.00	3030.00	4056	20240103	-73.37	1001	20241227	7.89	1120	-3.57	20250103	1003	7.68	20250102	1190	-9.24	20241218	104	938.46	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
124	20250103	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	45	2	4.26	47197984	42953	72.00	1100	1120	1076	1374	740	1057	1098.99	1.09	0	28336	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	150	-2.04	0.36	12	0.31	-541.00	3030.00	4056	20240103	-72.83	1001	20241227	10.09	1120	-1.61	20250103	1003	9.87	20250102	1190	-7.39	20241218	104	959.62	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
125	20250103	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	37	2	3.50	45795167	41658	69.83	1100	1120	1090	1374	740	1057	1099.49	1.09	0	27379	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	149	-2.02	0.36	12	0.31	-541.00	3030.00	4056	20240103	-73.03	1001	20241227	9.29	1120	-2.32	20250103	1003	9.07	20250102	1190	-8.07	20241218	104	951.92	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
126	20250103	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	43	2	4.07	44929256	40869	68.51	1100	1120	1090	1374	740	1057	1099.52	1.09	0	26992	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	150	-2.03	0.36	12	0.30	-541.00	3030.00	4056	20240103	-72.88	1001	20241227	9.89	1120	-1.79	20250103	1003	9.67	20250102	1190	-7.56	20241218	104	957.69	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
127	20250103	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	49	2	4.64	44620105	40588	68.03	1100	1120	1090	1374	740	1057	1099.52	1.09	0	26804	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	151	-2.04	0.37	12	0.30	-541.00	3030.00	4056	20240103	-72.73	1001	20241227	10.49	1120	-1.25	20250103	1003	10.27	20250102	1190	-7.06	20241218	104	963.46	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
128	20250103	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	42	2	3.97	33025117	30038	50.35	1100	1120	1090	1374	740	1057	1099.69	1.09	0	21567	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	150	-2.03	0.36	12	0.22	-541.00	3030.00	4056	20240103	-72.90	1001	20241227	9.79	1120	-1.88	20250103	1003	9.57	20250102	1190	-7.65	20241218	104	956.73	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
129	20250103	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	37	2	3.50	3648728	3329	5.58	1100	1100	1094	1374	740	1057	1098.14	1.09	0	2796	1130	1093	1048	1011	966	1071	989	68	317	500	630	1	1	13642245	149	-2.02	0.36	12	0.02	-541.00	3030.00	4056	20240103	-73.03	1001	20241227	9.29	1100	-0.55	20250103	1003	9.07	20250102	1190	-8.07	20241218	104	951.92	20241115	0.00	N	051780	500	68 억		149280	N	N	0	N	00	N
130	20250102	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	-11	5	-1.03	63003084	59332	160.43	1067	1085	1003	1388	748	1068	1061.87	1.10	0	-666	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	144	-1.95	0.35	12	0.43	-541.00	3030.00	4056	20240103	-73.94	1001	20241227	5.59	1085	-2.58	20250102	1003	5.38	20250102	1190	-11.18	20241218	104	916.35	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
131	20250102	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-4	5	-0.37	45015822	42491	114.90	1067	1067	1003	1388	748	1068	1059.42	1.10	0	-686	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	145	-1.97	0.35	12	0.31	-541.00	3030.00	4056	20240103	-73.77	1001	20241227	6.29	1067	-0.28	20250102	1003	6.08	20250102	1190	-10.59	20241218	104	923.08	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
132	20250102	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-12	5	-1.12	37994964	35843	96.92	1067	1067	1003	1388	748	1068	1060.04	1.10	0	-1976	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	144	-1.95	0.35	12	0.26	-541.00	3030.00	4056	20240103	-73.96	1001	20241227	5.49	1067	-1.03	20250102	1003	5.28	20250102	1190	-11.26	20241218	104	915.38	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
133	20250102	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	-14	5	-1.31	37985461	35834	96.90	1067	1067	1003	1388	748	1068	1060.04	1.10	0	-1972	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	144	-1.95	0.35	12	0.26	-541.00	3030.00	4056	20240103	-74.01	1001	20241227	5.29	1067	-1.22	20250102	1003	5.08	20250102	1190	-11.43	20241218	104	913.46	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
134	20250102	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-18	5	-1.69	32175374	30294	81.92	1067	1067	1003	1388	748	1068	1062.10	1.10	0	-1621	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	143	-1.94	0.35	12	0.22	-541.00	3030.00	4056	20240103	-74.11	1001	20241227	4.90	1067	-1.59	20250102	1003	4.69	20250102	1190	-11.76	20241218	104	909.62	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
135	20250102	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-1	5	-0.09	11007711	10410	28.15	1067	1067	1003	1388	748	1068	1057.42	1.10	0	-2041	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	146	-1.97	0.35	12	0.08	-541.00	3030.00	4056	20240103	-73.69	1001	20241227	6.59	1067	0.00	20250102	1003	6.38	20250102	1190	-10.34	20241218	104	925.96	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
136	20250102	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-5	5	-0.47	6386194	6074	16.42	1067	1067	1003	1388	748	1068	1051.40	1.10	0	-1952	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	145	-1.96	0.35	12	0.04	-541.00	3030.00	4056	20240103	-73.79	1001	20241227	6.19	1067	-0.37	20250102	1003	5.98	20250102	1190	-10.67	20241218	104	922.12	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N
137	20250102	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1068	0	3	0.00	0	0	0.00	0	0	0	1388	748	1068	0.00	1.10	0	0	1114	1091	1067	1044	1020	1102	1055	68	320	500	640	1	1	13642245	146	-1.97	0.35	12	0.00	-541.00	3030.00	4056	20240103	-73.67	1001	20241227	6.69	0	0.00	0	0	0.00	0	1190	-10.25	20241218	104	926.92	20241115	0.00	N	051780	500	68 억		149946	N	N	0	N	00	N