KissMeData/007720/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	160232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-54	5	-4.20	3292329648	2637141	42.67	1275	1299	1225	1671	901	1286	1248.45	1.18	0	432719	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1242	0.00	1.08	12	2.62	0.00	1140.00	1580	20250121	-22.03	494	20240419	149.39	1580	-22.03	20250121	854	44.26	20250102	1580	-22.03	20250121	494	149.39	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
3	20250124	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-40	5	-3.11	2961931204	2369508	38.34	1275	1299	1225	1671	901	1286	1250.02	1.18	0	389159	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1256	0.00	1.09	12	2.35	0.00	1140.00	1580	20250121	-21.14	494	20240419	152.23	1580	-21.14	20250121	854	45.90	20250102	1580	-21.14	20250121	494	152.23	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
4	20250124	140233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-37	5	-2.88	2779978602	2223688	35.98	1275	1299	1225	1671	901	1286	1250.16	1.18	0	386267	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1259	0.00	1.10	12	2.21	0.00	1140.00	1580	20250121	-20.95	494	20240419	152.83	1580	-20.95	20250121	854	46.25	20250102	1580	-20.95	20250121	494	152.83	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
5	20250124	130233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-46	5	-3.58	2581181987	2064497	33.40	1275	1299	1225	1671	901	1286	1250.27	1.18	0	351413	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1250	0.00	1.09	12	2.05	0.00	1140.00	1580	20250121	-21.52	494	20240419	151.01	1580	-21.52	20250121	854	45.20	20250102	1580	-21.52	20250121	494	151.01	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
6	20250124	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-41	5	-3.19	2349120474	1876746	30.36	1275	1299	1225	1671	901	1286	1251.70	1.18	0	361613	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1255	0.00	1.09	12	1.86	0.00	1140.00	1580	20250121	-21.20	494	20240419	152.02	1580	-21.20	20250121	854	45.78	20250102	1580	-21.20	20250121	494	152.02	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
7	20250124	110233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-50	5	-3.89	2063642960	1647595	26.66	1275	1299	1225	1671	901	1286	1252.51	1.18	0	396161	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1246	0.00	1.08	12	1.63	0.00	1140.00	1580	20250121	-21.77	494	20240419	150.20	1580	-21.77	20250121	854	44.73	20250102	1580	-21.77	20250121	494	150.20	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
8	20250124	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-31	5	-2.41	1626436873	1298752	21.01	1275	1299	1225	1671	901	1286	1252.30	1.18	0	349782	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1265	0.00	1.10	12	1.29	0.00	1140.00	1580	20250121	-20.57	494	20240419	154.05	1580	-20.57	20250121	854	46.96	20250102	1580	-20.57	20250121	494	154.05	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
9	20250124	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-10	5	-0.78	301002971	238368	3.86	1275	1299	1245	1671	901	1286	1262.75	1.18	0	94459	1449	1367	1326	1244	1203	1347	1224	504	385	500	820	1	1	100800450	1286	0.00	1.12	12	0.24	0.00	1140.00	1580	20250121	-19.24	494	20240419	158.30	1580	-19.24	20250121	854	49.41	20250102	1580	-19.24	20250121	494	158.30	20240419	1.63	N	007720	500	504 억		1188390	N	N	0	N	00	N
10	20250123	160233	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-35	5	-2.65	8288505565	6128343	63.43	1359	1408	1285	1717	925	1321	1352.53	1.24	0	-62195	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1296	0.00	1.13	12	6.08	0.00	1140.00	1580	20250121	-18.61	494	20240419	160.32	1580	-18.61	20250121	854	50.59	20250102	1580	-18.61	20250121	494	160.32	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
11	20250123	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-27	5	-2.04	7997231154	5903119	61.10	1359	1408	1285	1717	925	1321	1354.75	1.24	0	-104805	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1304	0.00	1.14	12	5.86	0.00	1140.00	1580	20250121	-18.10	494	20240419	161.94	1580	-18.10	20250121	854	51.52	20250102	1580	-18.10	20250121	494	161.94	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
12	20250123	140232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	8	2	0.61	7086563752	5208979	53.92	1359	1408	1314	1717	925	1321	1360.45	1.24	0	-79076	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1340	0.00	1.17	12	5.17	0.00	1140.00	1580	20250121	-15.89	494	20240419	169.03	1580	-15.89	20250121	854	55.62	20250102	1580	-15.89	20250121	494	169.03	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
13	20250123	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	7	2	0.53	6694778531	4912531	50.85	1359	1408	1314	1717	925	1321	1362.80	1.24	0	-9906	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1339	0.00	1.16	12	4.87	0.00	1140.00	1580	20250121	-15.95	494	20240419	168.83	1580	-15.95	20250121	854	55.50	20250102	1580	-15.95	20250121	494	168.83	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
14	20250123	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	8	2	0.61	6461475518	4736434	49.03	1359	1408	1314	1717	925	1321	1364.21	1.24	0	19727	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1340	0.00	1.17	12	4.70	0.00	1140.00	1580	20250121	-15.89	494	20240419	169.03	1580	-15.89	20250121	854	55.62	20250102	1580	-15.89	20250121	494	169.03	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
15	20250123	110232	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	21	2	1.59	6055973012	4430487	45.86	1359	1408	1324	1717	925	1321	1366.89	1.24	0	58202	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1353	0.00	1.18	12	4.40	0.00	1140.00	1580	20250121	-15.06	494	20240419	171.66	1580	-15.06	20250121	854	57.14	20250102	1580	-15.06	20250121	494	171.66	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
16	20250123	100231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	36	2	2.73	4959102837	3613571	37.40	1359	1408	1337	1717	925	1321	1372.36	1.24	0	21799	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1368	0.00	1.19	12	3.58	0.00	1140.00	1580	20250121	-14.11	494	20240419	174.70	1580	-14.11	20250121	854	58.90	20250102	1580	-14.11	20250121	494	174.70	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
17	20250123	090231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	32	2	2.42	386697340	286857	2.97	1359	1359	1337	1717	925	1321	1348.05	1.24	0	8927	1448	1384	1346	1282	1244	1365	1263	504	396	500	840	1	1	100800450	1364	0.00	1.19	12	0.28	0.00	1140.00	1580	20250121	-14.37	494	20240419	173.89	1580	-14.37	20250121	854	58.43	20250102	1580	-14.37	20250121	494	173.89	20240419	1.59	N	007720	500	504 억		1249844	N	N	0	N	00	N
18	20250122	160231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-35	5	-2.58	13032471445	9552069	36.23	1343	1410	1308	1762	950	1356	1364.41	0.92	0	326052	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1332	0.00	1.16	12	9.48	0.00	1140.00	1580	20250121	-16.39	494	20240419	167.41	1580	-16.39	20250121	854	54.68	20250102	1580	-16.39	20250121	494	167.41	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
19	20250122	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-19	5	-1.40	12640086625	9255682	35.11	1343	1410	1308	1762	950	1356	1365.68	0.92	0	338445	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1348	0.00	1.17	12	9.18	0.00	1140.00	1580	20250121	-15.38	494	20240419	170.65	1580	-15.38	20250121	854	56.56	20250102	1580	-15.38	20250121	494	170.65	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
20	20250122	140230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	7	2	0.52	11347345158	8293647	31.46	1343	1410	1308	1762	950	1356	1368.22	0.92	0	382542	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1374	0.00	1.20	12	8.23	0.00	1140.00	1580	20250121	-13.73	494	20240419	175.91	1580	-13.73	20250121	854	59.60	20250102	1580	-13.73	20250121	494	175.91	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
21	20250122	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	9	2	0.66	10776142848	7873547	29.87	1343	1410	1308	1762	950	1356	1368.68	0.92	0	387261	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1376	0.00	1.20	12	7.81	0.00	1140.00	1580	20250121	-13.61	494	20240419	176.32	1580	-13.61	20250121	854	59.84	20250102	1580	-13.61	20250121	494	176.32	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
22	20250122	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	21	2	1.55	9201207751	6733137	25.54	1343	1410	1308	1762	950	1356	1366.59	0.92	0	349964	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1388	0.00	1.21	12	6.68	0.00	1140.00	1580	20250121	-12.85	494	20240419	178.74	1580	-12.85	20250121	854	61.24	20250102	1580	-12.85	20250121	494	178.74	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
23	20250122	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	12	2	0.88	8473682705	6202971	23.53	1343	1410	1308	1762	950	1356	1366.10	0.92	0	236680	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1379	0.00	1.20	12	6.15	0.00	1140.00	1580	20250121	-13.42	494	20240419	176.92	1580	-13.42	20250121	854	60.19	20250102	1580	-13.42	20250121	494	176.92	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
24	20250122	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	24	2	1.77	6692504225	4901546	18.59	1343	1410	1308	1762	950	1356	1365.42	0.92	0	255801	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1391	0.00	1.21	12	4.86	0.00	1140.00	1580	20250121	-12.66	494	20240419	179.35	1580	-12.66	20250121	854	61.59	20250102	1580	-12.66	20250121	494	179.35	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
25	20250122	090231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-27	5	-1.99	563737463	422371	1.60	1343	1356	1310	1762	950	1356	1333.72	0.92	0	98329	1683	1519	1416	1252	1149	1468	1201	504	406	500	860	1	1	100800450	1340	0.00	1.17	12	0.42	0.00	1140.00	1580	20250121	-15.89	494	20240419	169.03	1580	-15.89	20250121	854	55.62	20250102	1580	-15.89	20250121	494	169.03	20240419	1.68	N	007720	500	504 억		923094	N	N	0	N	00	N
26	20250121	160229	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1356	57	2	4.39	37392977856	26225163	700.85	1530	1580	1313	1688	910	1299	1425.89	3.14	0	-2298811	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1367	0.00	1.19	12	26.02	0.00	1140.00	1580	20250121	-14.18	494	20240419	174.49	1580	-14.18	20250121	854	58.78	20250102	1580	-14.18	20250121	494	174.49	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
27	20250121	150230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1359	60	2	4.62	36674317737	25697910	686.76	1530	1580	1313	1688	910	1299	1427.13	3.14	0	-2387760	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1370	0.00	1.19	12	25.49	0.00	1140.00	1580	20250121	-13.99	494	20240419	175.10	1580	-13.99	20250121	854	59.13	20250102	1580	-13.99	20250121	494	175.10	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
28	20250121	140230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1371	72	2	5.54	35184327728	24608612	657.65	1530	1580	1313	1688	910	1299	1429.76	3.14	0	-2433460	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1382	0.00	1.20	12	24.41	0.00	1140.00	1580	20250121	-13.23	494	20240419	177.53	1580	-13.23	20250121	854	60.54	20250102	1580	-13.23	20250121	494	177.53	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
29	20250121	130230	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1346	47	2	3.62	34307781510	23962917	640.40	1530	1580	1313	1688	910	1299	1431.70	3.14	0	-2509180	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1357	0.00	1.18	12	23.77	0.00	1140.00	1580	20250121	-14.81	494	20240419	172.47	1580	-14.81	20250121	854	57.61	20250102	1580	-14.81	20250121	494	172.47	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
30	20250121	120227	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1380	81	2	6.24	33240305514	23178051	619.42	1530	1580	1313	1688	910	1299	1434.13	3.14	0	-2419882	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1391	0.00	1.21	12	22.99	0.00	1140.00	1580	20250121	-12.66	494	20240419	179.35	1580	-12.66	20250121	854	61.59	20250102	1580	-12.66	20250121	494	179.35	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
31	20250121	110222	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1380	81	2	6.24	31392927062	21836686	583.57	1530	1580	1313	1688	910	1299	1437.62	3.14	0	-2403764	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1391	0.00	1.21	12	21.66	0.00	1140.00	1580	20250121	-12.66	494	20240419	179.35	1580	-12.66	20250121	854	61.59	20250102	1580	-12.66	20250121	494	179.35	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
32	20250121	100220	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1348	49	2	3.77	20725363157	14240834	380.58	1530	1580	1313	1688	910	1299	1455.35	3.14	0	-2200062	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1359	0.00	1.18	12	14.13	0.00	1140.00	1580	20250121	-14.68	494	20240419	172.87	1580	-14.68	20250121	854	57.85	20250102	1580	-14.68	20250121	494	172.87	20240419	1.48	N	007720	500	504 억		3167322	N	N	0	N	00	N
33	20250121	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	0	3	0.00	0	0	0.00	0	0	0	1688	910	1299	0.00	3.14	0	0	1391	1344	1290	1243	1189	1368	1267	504	389	500	830	1	1	100800450	1309	0.00	1.14	12	0.00	0.00	1140.00	1422	20241031	-8.65	494	20240419	162.96	1337	-2.84	20250120	854	52.11	20250102	1422	-8.65	20241031	494	162.96	20240419	1.48	N	007720	500	504 억		3167322	Y	N	0	N	00	N
34	20250120	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	71	2	5.78	4457583994	3414138	180.98	1236	1337	1236	1596	860	1228	1305.63	2.95	0	197435	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1309	0.00	1.14	12	3.39	0.00	1140.00	1422	20241031	-8.65	494	20240419	162.96	1337	-2.84	20250120	854	52.11	20250102	1422	-8.65	20241031	494	162.96	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
35	20250120	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	64	2	5.21	4361888599	3340299	177.06	1236	1337	1236	1596	860	1228	1305.84	2.95	0	209612	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1302	0.00	1.13	12	3.31	0.00	1140.00	1422	20241031	-9.14	494	20240419	161.54	1337	-3.37	20250120	854	51.29	20250102	1422	-9.14	20241031	494	161.54	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
36	20250120	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	75	2	6.11	3921430341	3001120	159.09	1236	1337	1236	1596	860	1228	1306.66	2.95	0	263708	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1313	0.00	1.14	12	2.98	0.00	1140.00	1422	20241031	-8.37	494	20240419	163.77	1337	-2.54	20250120	854	52.58	20250102	1422	-8.37	20241031	494	163.77	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
37	20250120	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	83	2	6.76	3693784487	2827440	149.88	1236	1337	1236	1596	860	1228	1306.41	2.95	0	251284	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1321	0.00	1.15	12	2.80	0.00	1140.00	1422	20241031	-7.81	494	20240419	165.38	1337	-1.94	20250120	854	53.51	20250102	1422	-7.81	20241031	494	165.38	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
38	20250120	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	92	2	7.49	3601825252	2757306	146.16	1236	1337	1236	1596	860	1228	1306.28	2.95	0	244602	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1331	0.00	1.16	12	2.74	0.00	1140.00	1422	20241031	-7.17	494	20240419	167.21	1337	-1.27	20250120	854	54.57	20250102	1422	-7.17	20241031	494	167.21	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
39	20250120	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	83	2	6.76	3250025820	2490234	132.00	1236	1337	1236	1596	860	1228	1305.11	2.95	0	212559	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1321	0.00	1.15	12	2.47	0.00	1140.00	1422	20241031	-7.81	494	20240419	165.38	1337	-1.94	20250120	854	53.51	20250102	1422	-7.81	20241031	494	165.38	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
40	20250120	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	73	2	5.94	2801764719	2147857	113.86	1236	1337	1236	1596	860	1228	1304.45	2.95	0	227170	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1311	0.00	1.14	12	2.13	0.00	1140.00	1422	20241031	-8.51	494	20240419	163.36	1337	-2.69	20250120	854	52.34	20250102	1422	-8.51	20241031	494	163.36	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
41	20250120	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	46	2	3.75	229401320	181247	9.61	1236	1289	1236	1596	860	1228	1265.69	2.95	0	28344	1262	1244	1211	1193	1160	1254	1203	504	368	500	780	1	1	100800450	1284	0.00	1.12	12	0.18	0.00	1140.00	1422	20241031	-10.41	494	20240419	157.89	1289	-1.16	20250120	854	49.18	20250102	1422	-10.41	20241031	494	157.89	20240419	1.42	N	007720	500	504 억		2968767	N	N	0	N	00	N
42	20250117	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	21	2	1.74	2222108330	1844539	43.39	1207	1229	1178	1569	845	1207	1204.50	3.05	0	-119309	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1238	0.00	1.08	12	1.83	0.00	1140.00	1422	20241031	-13.64	494	20240419	148.58	1245	-1.37	20250113	854	43.79	20250102	1422	-13.64	20241031	494	148.58	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
43	20250117	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	2	2	0.17	1950684958	1622458	38.17	1207	1225	1178	1569	845	1207	1202.30	3.05	0	-183499	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1219	0.00	1.06	12	1.61	0.00	1140.00	1422	20241031	-14.98	494	20240419	144.74	1245	-2.89	20250113	854	41.57	20250102	1422	-14.98	20241031	494	144.74	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
44	20250117	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	5	2	0.41	1792370819	1491422	35.08	1207	1225	1178	1569	845	1207	1201.79	3.05	0	-198281	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1222	0.00	1.06	12	1.48	0.00	1140.00	1422	20241031	-14.77	494	20240419	145.34	1245	-2.65	20250113	854	41.92	20250102	1422	-14.77	20241031	494	145.34	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
45	20250117	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	0	3	0.00	1515694176	1263847	29.73	1207	1225	1178	1569	845	1207	1199.27	3.05	0	-157260	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1217	0.00	1.06	12	1.25	0.00	1140.00	1422	20241031	-15.12	494	20240419	144.33	1245	-3.05	20250113	854	41.33	20250102	1422	-15.12	20241031	494	144.33	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
46	20250117	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-16	5	-1.33	1310903459	1094426	25.75	1207	1225	1178	1569	845	1207	1197.80	3.05	0	-159831	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1201	0.00	1.04	12	1.09	0.00	1140.00	1422	20241031	-16.24	494	20240419	141.09	1245	-4.34	20250113	854	39.46	20250102	1422	-16.24	20241031	494	141.09	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
47	20250117	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-23	5	-1.91	1196931564	998743	23.49	1207	1225	1178	1569	845	1207	1198.44	3.05	0	-183683	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1193	0.00	1.04	12	0.99	0.00	1140.00	1422	20241031	-16.74	494	20240419	139.68	1245	-4.90	20250113	854	38.64	20250102	1422	-16.74	20241031	494	139.68	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
48	20250117	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-8	5	-0.66	826239761	686912	16.16	1207	1225	1181	1569	845	1207	1202.83	3.05	0	-119451	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1209	0.00	1.05	12	0.68	0.00	1140.00	1422	20241031	-15.68	494	20240419	142.71	1245	-3.69	20250113	854	40.40	20250102	1422	-15.68	20241031	494	142.71	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
49	20250117	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-7	5	-0.58	119548443	99723	2.35	1207	1207	1181	1569	845	1207	1198.81	3.05	0	-28270	1315	1260	1181	1126	1047	1288	1154	504	362	500	770	1	1	100800450	1210	0.00	1.05	12	0.10	0.00	1140.00	1422	20241031	-15.61	494	20240419	142.91	1245	-3.61	20250113	854	40.52	20250102	1422	-15.61	20241031	494	142.91	20240419	1.28	N	007720	500	504 억		3079242	N	N	0	N	00	N
50	20250116	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	75	2	6.63	5024322138	4235131	39.38	1132	1236	1102	1471	793	1132	1186.34	2.55	0	525671	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1217	0.00	1.06	12	4.20	0.00	1140.00	1422	20241031	-15.12	494	20240419	144.33	1245	-3.05	20250113	854	41.33	20250102	1422	-15.12	20241031	494	144.33	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
51	20250116	150218	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	72	2	6.36	4775117258	4027594	37.45	1132	1236	1102	1471	793	1132	1185.60	2.55	0	525161	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1214	0.00	1.06	12	4.00	0.00	1140.00	1422	20241031	-15.33	494	20240419	143.72	1245	-3.29	20250113	854	40.98	20250102	1422	-15.33	20241031	494	143.72	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
52	20250116	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	85	2	7.51	4269072435	3608568	33.55	1132	1236	1102	1471	793	1132	1183.04	2.55	0	468367	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1227	0.00	1.07	12	3.58	0.00	1140.00	1422	20241031	-14.42	494	20240419	146.36	1245	-2.25	20250113	854	42.51	20250102	1422	-14.42	20241031	494	146.36	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
53	20250116	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	71	2	6.27	3731423425	3163673	29.42	1132	1236	1102	1471	793	1132	1179.46	2.55	0	333465	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1213	0.00	1.06	12	3.14	0.00	1140.00	1422	20241031	-15.40	494	20240419	143.52	1245	-3.37	20250113	854	40.87	20250102	1422	-15.40	20241031	494	143.52	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
54	20250116	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	61	2	5.39	3217721301	2734072	25.42	1132	1236	1102	1471	793	1132	1176.90	2.55	0	189382	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1203	0.00	1.05	12	2.71	0.00	1140.00	1422	20241031	-16.10	494	20240419	141.50	1245	-4.18	20250113	854	39.70	20250102	1422	-16.10	20241031	494	141.50	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
55	20250116	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	29	2	2.56	1482427818	1294222	12.03	1132	1176	1102	1471	793	1132	1145.42	2.55	0	-19164	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1170	0.00	1.02	12	1.28	0.00	1140.00	1422	20241031	-18.35	494	20240419	135.02	1245	-6.75	20250113	854	35.95	20250102	1422	-18.35	20241031	494	135.02	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
56	20250116	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1126	-6	5	-0.53	895354267	788068	7.33	1132	1167	1102	1471	793	1132	1136.14	2.55	0	-146700	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1135	0.00	0.99	12	0.78	0.00	1140.00	1422	20241031	-20.82	494	20240419	127.94	1245	-9.56	20250113	854	31.85	20250102	1422	-20.82	20241031	494	127.94	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
57	20250116	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-7	5	-0.62	181127120	160425	1.49	1132	1135	1102	1471	793	1132	1129.05	2.55	0	-61219	1276	1204	1138	1066	1000	1240	1102	504	339	500	720	1	1	100800450	1134	0.00	0.99	12	0.16	0.00	1140.00	1422	20241031	-20.89	494	20240419	127.73	1245	-9.64	20250113	854	31.73	20250102	1422	-20.89	20241031	494	127.73	20240419	1.29	N	007720	500	504 억		2570581	N	N	0	N	00	N
58	20250115	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	91	2	8.74	12345088776	10681331	632.01	1079	1210	1072	1353	729	1041	1155.76	1.99	0	578662	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1141	0.00	0.99	12	10.60	0.00	1140.00	1422	20241031	-20.39	494	20240419	129.15	1245	-9.08	20250113	854	32.55	20250102	1422	-20.39	20241031	494	129.15	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
59	20250115	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1139	98	2	9.41	12032253701	10405030	615.66	1079	1210	1072	1353	729	1041	1156.39	1.99	0	578101	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1148	0.00	1.00	12	10.32	0.00	1140.00	1422	20241031	-19.90	494	20240419	130.57	1245	-8.51	20250113	854	33.37	20250102	1422	-19.90	20241031	494	130.57	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
60	20250115	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	91	2	8.74	11588018314	10017302	592.72	1079	1210	1072	1353	729	1041	1156.80	1.99	0	544881	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1141	0.00	0.99	12	9.94	0.00	1140.00	1422	20241031	-20.39	494	20240419	129.15	1245	-9.08	20250113	854	32.55	20250102	1422	-20.39	20241031	494	129.15	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
61	20250115	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	91	2	8.74	11178528194	9655395	571.30	1079	1210	1072	1353	729	1041	1157.75	1.99	0	397445	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1141	0.00	0.99	12	9.58	0.00	1140.00	1422	20241031	-20.39	494	20240419	129.15	1245	-9.08	20250113	854	32.55	20250102	1422	-20.39	20241031	494	129.15	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
62	20250115	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	128	2	12.30	9798451253	8440964	499.45	1079	1210	1072	1353	729	1041	1160.82	1.99	0	251621	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1178	0.00	1.03	12	8.37	0.00	1140.00	1422	20241031	-17.79	494	20240419	136.64	1245	-6.10	20250113	854	36.89	20250102	1422	-17.79	20241031	494	136.64	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
63	20250115	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1148	107	2	10.28	6679528773	5808089	343.66	1079	1190	1072	1353	729	1041	1150.04	1.99	0	458295	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1157	0.00	1.01	12	5.76	0.00	1140.00	1422	20241031	-19.27	494	20240419	132.39	1245	-7.79	20250113	854	34.43	20250102	1422	-19.27	20241031	494	132.39	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
64	20250115	100228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	108	2	10.37	4738476036	4138503	244.87	1079	1186	1072	1353	729	1041	1144.97	1.99	0	100329	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1158	0.00	1.01	12	4.11	0.00	1140.00	1422	20241031	-19.20	494	20240419	132.59	1245	-7.71	20250113	854	34.54	20250102	1422	-19.20	20241031	494	132.59	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
65	20250115	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	77	2	7.40	281947058	254785	15.08	1079	1136	1072	1353	729	1041	1106.61	1.99	0	-33093	1123	1081	1051	1009	979	1067	995	504	312	500	660	1	1	100800450	1127	0.00	0.98	12	0.25	0.00	1140.00	1422	20241031	-21.38	494	20240419	126.32	1245	-10.20	20250113	854	30.91	20250102	1422	-21.38	20241031	494	126.32	20240419	1.17	N	007720	500	504 억		2005213	N	N	0	N	00	N
66	20250114	160227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-44	5	-4.06	1778868383	1680574	23.17	1071	1093	1021	1410	760	1085	1058.48	1.76	0	253246	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1049	0.00	0.91	12	1.67	0.00	1140.00	1422	20241031	-26.79	494	20240419	110.73	1245	-16.39	20250113	854	21.90	20250102	1422	-26.79	20241031	494	110.73	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
67	20250114	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-54	5	-4.98	1746035061	1648744	22.73	1071	1093	1021	1410	760	1085	1058.99	1.76	0	245863	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1039	0.00	0.90	12	1.64	0.00	1140.00	1422	20241031	-27.50	494	20240419	108.70	1245	-17.19	20250113	854	20.73	20250102	1422	-27.50	20241031	494	108.70	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
68	20250114	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	-53	5	-4.88	1539573336	1448161	19.96	1071	1093	1030	1410	760	1085	1063.11	1.76	0	231780	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1040	0.00	0.91	12	1.44	0.00	1140.00	1422	20241031	-27.43	494	20240419	108.91	1245	-17.11	20250113	854	20.84	20250102	1422	-27.43	20241031	494	108.91	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
69	20250114	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	-38	5	-3.50	1413375539	1326836	18.29	1071	1093	1038	1410	760	1085	1065.21	1.76	0	278822	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1055	0.00	0.92	12	1.32	0.00	1140.00	1422	20241031	-26.37	494	20240419	111.94	1245	-15.90	20250113	854	22.60	20250102	1422	-26.37	20241031	494	111.94	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
70	20250114	120227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-32	5	-2.95	1205572290	1127920	15.55	1071	1093	1046	1410	760	1085	1068.83	1.76	0	246062	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1061	0.00	0.92	12	1.12	0.00	1140.00	1422	20241031	-25.95	494	20240419	113.16	1245	-15.42	20250113	854	23.30	20250102	1422	-25.95	20241031	494	113.16	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
71	20250114	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-15	5	-1.38	944077455	880828	12.14	1071	1093	1064	1410	760	1085	1071.79	1.76	0	338082	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1079	0.00	0.94	12	0.87	0.00	1140.00	1422	20241031	-24.75	494	20240419	116.60	1245	-14.06	20250113	854	25.29	20250102	1422	-24.75	20241031	494	116.60	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
72	20250114	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-11	5	-1.01	763495545	712048	9.82	1071	1093	1064	1410	760	1085	1072.23	1.76	0	329423	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1083	0.00	0.94	12	0.71	0.00	1140.00	1422	20241031	-24.47	494	20240419	117.41	1245	-13.73	20250113	854	25.76	20250102	1422	-24.47	20241031	494	117.41	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
73	20250114	090227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	6	2	0.55	44730520	41441	0.57	1071	1092	1071	1410	760	1085	1079.24	1.76	0	21701	1313	1198	1130	1015	947	1256	1073	504	325	500	690	1	1	100800450	1100	0.00	0.96	12	0.04	0.00	1140.00	1422	20241031	-23.28	494	20240419	120.85	1245	-12.37	20250113	854	27.75	20250102	1422	-23.28	20241031	494	120.85	20240419	1.13	N	007720	500	504 억		1772678	N	N	0	N	00	N
74	20250113	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	25	2	2.36	8227641757	7229294	930.78	1063	1245	1062	1378	742	1060	1138.14	2.32	0	-591945	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1094	0.00	0.95	12	7.17	0.00	1140.00	1422	20241031	-23.70	494	20240419	119.64	1245	-12.85	20250113	854	27.05	20250102	1422	-23.70	20241031	494	119.64	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
75	20250113	150226	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	40	2	3.77	8065874538	7081115	911.71	1063	1245	1062	1378	742	1060	1139.07	2.32	0	-583009	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1109	0.00	0.96	12	7.02	0.00	1140.00	1422	20241031	-22.64	494	20240419	122.67	1245	-11.65	20250113	854	28.81	20250102	1422	-22.64	20241031	494	122.67	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
76	20250113	140224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	37	2	3.49	7769481069	6810315	876.84	1063	1245	1062	1378	742	1060	1140.84	2.32	0	-608472	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1106	0.00	0.96	12	6.76	0.00	1140.00	1422	20241031	-22.86	494	20240419	122.06	1245	-11.89	20250113	854	28.45	20250102	1422	-22.86	20241031	494	122.06	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
77	20250113	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1105	45	2	4.25	7499373319	6565518	845.32	1063	1245	1062	1378	742	1060	1142.24	2.32	0	-683354	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1114	0.00	0.97	12	6.51	0.00	1140.00	1422	20241031	-22.29	494	20240419	123.68	1245	-11.24	20250113	854	29.39	20250102	1422	-22.29	20241031	494	123.68	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
78	20250113	120223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1088	28	2	2.64	6645759232	5802053	747.02	1063	1245	1062	1378	742	1060	1145.42	2.32	0	-772947	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1097	0.00	0.95	12	5.76	0.00	1140.00	1422	20241031	-23.49	494	20240419	120.24	1245	-12.61	20250113	854	27.40	20250102	1422	-23.49	20241031	494	120.24	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
79	20250113	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	115	2	10.85	4084204083	3514717	452.53	1063	1245	1062	1378	742	1060	1162.03	2.32	0	-653084	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1184	0.00	1.03	12	3.49	0.00	1140.00	1422	20241031	-17.37	494	20240419	137.85	1245	-5.62	20250113	854	37.59	20250102	1422	-17.37	20241031	494	137.85	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
80	20250113	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	21	2	1.98	332926882	308885	39.77	1063	1088	1062	1378	742	1060	1077.83	2.32	0	-53778	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1090	0.00	0.95	12	0.31	0.00	1140.00	1422	20241031	-23.98	494	20240419	118.83	1128	-4.17	20250108	854	26.58	20250102	1422	-23.98	20241031	494	118.83	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
81	20250113	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	15	2	1.42	14991622	13903	1.79	1063	1085	1062	1378	742	1060	1078.30	2.32	0	-248	1106	1082	1069	1045	1032	1076	1039	504	318	500	670	1	1	100800450	1084	0.00	0.94	12	0.01	0.00	1140.00	1422	20241031	-24.40	494	20240419	117.61	1128	-4.70	20250108	854	25.88	20250102	1422	-24.40	20241031	494	117.61	20240419	1.03	N	007720	500	504 억		2337044	N	N	0	N	00	N
82	20250110	160223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-20	5	-1.85	820813775	769979	61.15	1063	1093	1056	1404	756	1080	1066.04	2.11	0	204686	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1068	0.00	0.93	12	0.76	0.00	1140.00	1422	20241031	-25.46	494	20240419	114.57	1128	-6.03	20250108	854	24.12	20250102	1422	-25.46	20241031	494	114.57	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
83	20250110	150223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	-16	5	-1.48	793700813	744418	59.12	1063	1093	1056	1404	756	1080	1066.20	2.11	0	206278	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1073	0.00	0.93	12	0.74	0.00	1140.00	1422	20241031	-25.18	494	20240419	115.38	1128	-5.67	20250108	854	24.59	20250102	1422	-25.18	20241031	494	115.38	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
84	20250110	140223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-13	5	-1.20	642776937	602393	47.84	1063	1093	1056	1404	756	1080	1067.04	2.11	0	209273	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1076	0.00	0.94	12	0.60	0.00	1140.00	1422	20241031	-24.96	494	20240419	115.99	1128	-5.41	20250108	854	24.94	20250102	1422	-24.96	20241031	494	115.99	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
85	20250110	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-4	5	-0.37	566011639	530476	42.13	1063	1093	1056	1404	756	1080	1066.99	2.11	0	208072	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1085	0.00	0.94	12	0.53	0.00	1140.00	1422	20241031	-24.33	494	20240419	117.81	1128	-4.61	20250108	854	26.00	20250102	1422	-24.33	20241031	494	117.81	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
86	20250110	120222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-13	5	-1.20	503028291	471666	37.46	1063	1093	1056	1404	756	1080	1066.49	2.11	0	180595	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1076	0.00	0.94	12	0.47	0.00	1140.00	1422	20241031	-24.96	494	20240419	115.99	1128	-5.41	20250108	854	24.94	20250102	1422	-24.96	20241031	494	115.99	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
87	20250110	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-10	5	-0.93	465880802	436986	34.71	1063	1093	1056	1404	756	1080	1066.12	2.11	0	185010	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1079	0.00	0.94	12	0.43	0.00	1140.00	1422	20241031	-24.75	494	20240419	116.60	1128	-5.14	20250108	854	25.29	20250102	1422	-24.75	20241031	494	116.60	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
88	20250110	100223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-15	5	-1.39	399372930	374708	29.76	1063	1093	1056	1404	756	1080	1065.82	2.11	0	199851	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1074	0.00	0.93	12	0.37	0.00	1140.00	1422	20241031	-25.11	494	20240419	115.59	1128	-5.59	20250108	854	24.71	20250102	1422	-25.11	20241031	494	115.59	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
89	20250110	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-4	5	-0.37	20514011	19250	1.53	1063	1080	1056	1404	756	1080	1065.64	2.11	0	6549	1153	1116	1083	1046	1013	1100	1030	504	324	500	690	1	1	100800450	1085	0.00	0.94	12	0.02	0.00	1140.00	1422	20241031	-24.33	494	20240419	117.81	1128	-4.61	20250108	854	26.00	20250102	1422	-24.33	20241031	494	117.81	20240419	0.95	N	007720	500	504 억		2131535	N	N	0	N	00	N
90	20250109	160222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-19	5	-1.73	1344897516	1251251	31.65	1120	1120	1050	1428	770	1099	1074.83	2.27	0	-158581	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1089	0.00	0.95	12	1.24	0.00	1140.00	1422	20241031	-24.05	494	20240419	118.62	1128	-4.26	20250108	854	26.46	20250102	1422	-24.05	20241031	494	118.62	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
91	20250109	150222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-14	5	-1.27	1256723108	1169703	29.59	1120	1120	1050	1428	770	1099	1074.39	2.27	0	-130005	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1094	0.00	0.95	12	1.16	0.00	1140.00	1422	20241031	-23.70	494	20240419	119.64	1128	-3.81	20250108	854	27.05	20250102	1422	-23.70	20241031	494	119.64	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
92	20250109	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1084	-15	5	-1.36	1114843956	1038228	26.26	1120	1120	1050	1428	770	1099	1073.79	2.27	0	-116571	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1093	0.00	0.95	12	1.03	0.00	1140.00	1422	20241031	-23.77	494	20240419	119.43	1128	-3.90	20250108	854	26.93	20250102	1422	-23.77	20241031	494	119.43	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
93	20250109	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	-39	5	-3.55	1045420583	973397	24.62	1120	1120	1050	1428	770	1099	1073.99	2.27	0	-114152	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1068	0.00	0.93	12	0.97	0.00	1140.00	1422	20241031	-25.46	494	20240419	114.57	1128	-6.03	20250108	854	24.12	20250102	1422	-25.46	20241031	494	114.57	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
94	20250109	120222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1056	-43	5	-3.91	908418790	844148	21.35	1120	1120	1050	1428	770	1099	1076.14	2.27	0	-89806	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1064	0.00	0.93	12	0.84	0.00	1140.00	1422	20241031	-25.74	494	20240419	113.77	1128	-6.38	20250108	854	23.65	20250102	1422	-25.74	20241031	494	113.77	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
95	20250109	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1057	-42	5	-3.82	780991322	723897	18.31	1120	1120	1050	1428	770	1099	1078.87	2.27	0	-63915	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1065	0.00	0.93	12	0.72	0.00	1140.00	1422	20241031	-25.67	494	20240419	113.97	1128	-6.29	20250108	854	23.77	20250102	1422	-25.67	20241031	494	113.97	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
96	20250109	100221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-25	5	-2.27	526375748	484117	12.24	1120	1120	1066	1428	770	1099	1087.29	2.27	0	-18108	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1083	0.00	0.94	12	0.48	0.00	1140.00	1422	20241031	-24.47	494	20240419	117.41	1128	-4.79	20250108	854	25.76	20250102	1422	-24.47	20241031	494	117.41	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
97	20250109	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-19	5	-1.73	86664625	78864	1.99	1120	1120	1079	1428	770	1099	1098.91	2.27	0	-30737	1180	1139	1087	1046	994	1160	1067	504	329	500	700	1	1	100800450	1089	0.00	0.95	12	0.08	0.00	1140.00	1422	20241031	-24.05	494	20240419	118.62	1128	-4.26	20250108	854	26.46	20250102	1422	-24.05	20241031	494	118.62	20240419	0.70	N	007720	500	504 억		2288438	N	N	0	N	00	N
98	20250108	160220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	64	2	6.18	4318400503	3941511	146.05	1035	1128	1035	1345	725	1035	1095.62	1.98	0	303951	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1108	0.00	0.96	12	3.91	0.00	1140.00	1422	20241031	-22.71	494	20240419	122.47	1128	-2.57	20250108	854	28.69	20250102	1422	-22.71	20241031	494	122.47	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
99	20250108	150221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	66	2	6.38	4137096200	3776671	139.94	1035	1128	1035	1345	725	1035	1095.43	1.98	0	300945	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1110	0.00	0.97	12	3.75	0.00	1140.00	1422	20241031	-22.57	494	20240419	122.87	1128	-2.39	20250108	854	28.92	20250102	1422	-22.57	20241031	494	122.87	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
100	20250108	140223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	63	2	6.09	4022959643	3672867	136.10	1035	1128	1035	1345	725	1035	1095.32	1.98	0	269777	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1107	0.00	0.96	12	3.64	0.00	1140.00	1422	20241031	-22.78	494	20240419	122.27	1128	-2.66	20250108	854	28.57	20250102	1422	-22.78	20241031	494	122.27	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
101	20250108	130224	57	100.00	KOSDAQ		유통	N	N	N	N		N	1104	69	2	6.67	3824759797	3492171	129.40	1035	1128	1035	1345	725	1035	1095.24	1.98	0	231494	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1113	0.00	0.97	12	3.46	0.00	1140.00	1422	20241031	-22.36	494	20240419	123.48	1128	-2.13	20250108	854	29.27	20250102	1422	-22.36	20241031	494	123.48	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
102	20250108	120221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	67	2	6.47	3591922635	3281372	121.59	1035	1128	1035	1345	725	1035	1094.64	1.98	0	278309	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1111	0.00	0.97	12	3.26	0.00	1140.00	1422	20241031	-22.50	494	20240419	123.08	1128	-2.30	20250108	854	29.04	20250102	1422	-22.50	20241031	494	123.08	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
103	20250108	110221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	79	2	7.63	3479233519	3179368	117.81	1035	1128	1035	1345	725	1035	1094.32	1.98	0	247194	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1123	0.00	0.98	12	3.15	0.00	1140.00	1422	20241031	-21.66	494	20240419	125.51	1128	-1.24	20250108	854	30.44	20250102	1422	-21.66	20241031	494	125.51	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
104	20250108	100220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	62	2	5.99	2720884074	2495877	92.48	1035	1128	1035	1345	725	1035	1090.15	1.98	0	84296	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1106	0.00	0.96	12	2.48	0.00	1140.00	1422	20241031	-22.86	494	20240419	122.06	1128	-2.75	20250108	854	28.45	20250102	1422	-22.86	20241031	494	122.06	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
105	20250108	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	40	2	3.86	353792578	334891	12.41	1035	1091	1035	1345	725	1035	1056.44	1.98	0	595	1153	1094	1032	973	911	1123	1002	504	310	500	660	1	1	100800450	1084	0.00	0.94	12	0.33	0.00	1140.00	1422	20241031	-24.40	494	20240419	117.61	1091	0.00	20250107	854	25.88	20250102	1422	-24.40	20241031	494	117.61	20240419	0.54	N	007720	500	504 억		1993922	N	N	0	N	00	N
106	20250107	160220	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	65	2	6.70	2804930599	2689627	267.27	970	1091	970	1261	679	970	1042.87	1.80	0	230794	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1043	0.00	0.91	12	2.67	0.00	1140.00	1422	20241031	-27.22	494	20240419	109.51	1091	-5.13	20250107	854	21.19	20250102	1422	-27.22	20241031	494	109.51	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
107	20250107	150221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	65	2	6.70	2732797965	2619975	260.35	970	1091	970	1261	679	970	1043.06	1.80	0	211618	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1043	0.00	0.91	12	2.60	0.00	1140.00	1422	20241031	-27.22	494	20240419	109.51	1091	-5.13	20250107	854	21.19	20250102	1422	-27.22	20241031	494	109.51	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
108	20250107	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	70	2	7.22	2544603978	2438986	242.36	970	1091	970	1261	679	970	1043.30	1.80	0	217642	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1048	0.00	0.91	12	2.42	0.00	1140.00	1422	20241031	-26.86	494	20240419	110.53	1091	-4.67	20250107	854	21.78	20250102	1422	-26.86	20241031	494	110.53	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
109	20250107	130221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1039	69	2	7.11	2372834366	2274435	226.01	970	1091	970	1261	679	970	1043.26	1.80	0	197659	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1047	0.00	0.91	12	2.26	0.00	1140.00	1422	20241031	-26.93	494	20240419	110.32	1091	-4.77	20250107	854	21.66	20250102	1422	-26.93	20241031	494	110.32	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
110	20250107	120221	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	73	2	7.53	2241041334	2147427	213.39	970	1091	970	1261	679	970	1043.59	1.80	0	155646	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1051	0.00	0.91	12	2.13	0.00	1140.00	1422	20241031	-26.65	494	20240419	111.13	1091	-4.40	20250107	854	22.13	20250102	1422	-26.65	20241031	494	111.13	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
111	20250107	110219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1038	68	2	7.01	1989945068	1906552	189.45	970	1091	970	1261	679	970	1043.74	1.80	0	70716	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1046	0.00	0.91	12	1.89	0.00	1140.00	1422	20241031	-27.00	494	20240419	110.12	1091	-4.86	20250107	854	21.55	20250102	1422	-27.00	20241031	494	110.12	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
112	20250107	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	57	2	5.88	1621815596	1552352	154.26	970	1091	970	1261	679	970	1044.75	1.80	0	81135	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	1035	0.00	0.90	12	1.54	0.00	1140.00	1422	20241031	-27.78	494	20240419	107.89	1091	-5.87	20250107	854	20.26	20250102	1422	-27.78	20241031	494	107.89	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
113	20250107	090221	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	10	2	1.03	18927783	19345	1.92	970	985	970	1261	679	970	978.44	1.80	0	6540	1040	1004	937	901	834	1023	920	504	291	500	620	1	1	100800450	988	0.00	0.86	12	0.02	0.00	1140.00	1422	20241031	-31.08	494	20240419	98.38	985	-0.51	20250107	854	14.75	20250102	1422	-31.08	20241031	494	98.38	20240419	0.39	N	007720	500	504 억		1815069	N	N	0	N	00	N
114	20250106	160218	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	55	2	6.01	943814891	999825	111.82	917	973	870	1189	641	915	943.93	1.65	0	152798	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	978	0.00	0.85	12	0.99	0.00	1140.00	1422	20241031	-31.79	494	20240419	96.36	973	-0.31	20250106	854	13.58	20250102	1422	-31.79	20241031	494	96.36	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
115	20250106	150218	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	51	2	5.57	909602157	964492	107.87	917	973	870	1189	641	915	943.09	1.65	0	148790	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	974	0.00	0.85	12	0.96	0.00	1140.00	1422	20241031	-32.07	494	20240419	95.55	973	-0.72	20250106	854	13.11	20250102	1422	-32.07	20241031	494	95.55	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
116	20250106	140218	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	49	2	5.36	804086940	855482	95.68	917	973	870	1189	641	915	939.92	1.65	0	142495	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	972	0.00	0.85	12	0.85	0.00	1140.00	1422	20241031	-32.21	494	20240419	95.14	973	-0.92	20250106	854	12.88	20250102	1422	-32.21	20241031	494	95.14	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
117	20250106	130218	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	39	2	4.26	518183569	558446	62.46	917	956	870	1189	641	915	927.90	1.65	0	161693	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	962	0.00	0.84	12	0.55	0.00	1140.00	1422	20241031	-32.91	494	20240419	93.12	956	-0.21	20250106	854	11.71	20250102	1422	-32.91	20241031	494	93.12	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
118	20250106	120218	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	25	2	2.73	377436660	409681	45.82	917	942	870	1189	641	915	921.29	1.65	0	92944	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	948	0.00	0.82	12	0.41	0.00	1140.00	1422	20241031	-33.90	494	20240419	90.28	942	-0.21	20250106	854	10.07	20250102	1422	-33.90	20241031	494	90.28	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
119	20250106	110218	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	9	2	0.98	223896740	245000	27.40	917	925	870	1189	641	915	913.86	1.65	0	44030	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	931	0.00	0.81	12	0.24	0.00	1140.00	1422	20241031	-35.02	494	20240419	87.04	925	-0.11	20250106	854	8.20	20250102	1422	-35.02	20241031	494	87.04	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
120	20250106	100217	57	100.00	KOSDAQ		유통	N	N	N	N		N	912	-3	5	-0.33	137868722	151315	16.92	917	922	870	1189	641	915	911.14	1.65	0	614	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	919	0.00	0.80	12	0.15	0.00	1140.00	1422	20241031	-35.86	494	20240419	84.62	922	-1.08	20250106	854	6.79	20250102	1422	-35.86	20241031	494	84.62	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
121	20250106	090215	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-10	5	-1.09	51303540	56601	6.33	917	917	870	1189	641	915	906.41	1.65	0	639	954	934	897	877	840	944	887	504	274	500	580	1	1	100800450	912	0.00	0.79	12	0.06	0.00	1140.00	1422	20241031	-36.36	494	20240419	83.20	917	0.00	20250103	854	5.97	20250102	1422	-36.36	20241031	494	83.20	20240419	0.41	N	007720	500	504 억		1667612	N	N	0	N	00	N
122	20250103	160217	57	100.00	KOSDAQ		유통	N	N	N	N		N	915	43	2	4.93	793763624	884170	219.51	872	917	860	1133	611	872	897.75	1.46	0	196639	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	922	0.00	0.80	12	0.88	0.00	1140.00	1422	20241031	-35.65	494	20240419	85.22	917	-0.22	20250103	854	7.14	20250102	1422	-35.65	20241031	494	85.22	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
123	20250103	150217	57	100.00	KOSDAQ		유통	N	N	N	N		N	911	39	2	4.47	763454298	850962	211.27	872	917	860	1133	611	872	897.17	1.46	0	189939	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	918	0.00	0.80	12	0.84	0.00	1140.00	1422	20241031	-35.94	494	20240419	84.41	917	-0.65	20250103	854	6.67	20250102	1422	-35.94	20241031	494	84.41	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
124	20250103	140217	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	37	2	4.24	615445191	688720	170.99	872	912	860	1133	611	872	893.61	1.46	0	133990	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	916	0.00	0.80	12	0.68	0.00	1140.00	1422	20241031	-36.08	494	20240419	84.01	912	-0.33	20250103	854	6.44	20250102	1422	-36.08	20241031	494	84.01	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
125	20250103	130216	57	100.00	KOSDAQ		유통	N	N	N	N		N	909	37	2	4.24	417336429	470202	116.74	872	912	860	1133	611	872	887.57	1.46	0	138756	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	916	0.00	0.80	12	0.47	0.00	1140.00	1422	20241031	-36.08	494	20240419	84.01	912	-0.33	20250103	854	6.44	20250102	1422	-36.08	20241031	494	84.01	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
126	20250103	120217	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	25	2	2.87	306059976	346823	86.11	872	897	860	1133	611	872	882.47	1.46	0	111670	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	904	0.00	0.79	12	0.34	0.00	1140.00	1422	20241031	-36.92	494	20240419	81.58	897	0.00	20250103	854	5.04	20250102	1422	-36.92	20241031	494	81.58	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
127	20250103	110217	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	15	2	1.72	215989471	245551	60.96	872	888	860	1133	611	872	879.61	1.46	0	81050	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	894	0.00	0.78	12	0.24	0.00	1140.00	1422	20241031	-37.62	494	20240419	79.55	888	-0.11	20250103	854	3.86	20250102	1422	-37.62	20241031	494	79.55	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
128	20250103	100216	57	100.00	KOSDAQ		유통	N	N	N	N		N	886	14	2	1.61	117016763	133439	33.13	872	886	860	1133	611	872	876.93	1.46	0	49960	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	893	0.00	0.78	12	0.13	0.00	1140.00	1422	20241031	-37.69	494	20240419	79.35	886	0.00	20250103	854	3.75	20250102	1422	-37.69	20241031	494	79.35	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
129	20250103	090217	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	0	3	0.00	14516802	16762	4.16	872	872	860	1133	611	872	866.05	1.46	0	-148	890	880	867	857	844	886	863	504	261	500	550	1	1	100800450	879	0.00	0.76	12	0.02	0.00	1140.00	1422	20241031	-38.68	494	20240419	76.52	877	-0.57	20250102	854	2.11	20250102	1422	-38.68	20241031	494	76.52	20240419	0.39	N	007720	500	504 억		1474521	N	N	0	N	00	N
130	20250102	160216	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	5	2	0.58	345338787	397937	61.80	863	877	854	1127	607	867	867.82	1.45	0	10913	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	879	0.00	0.76	12	0.39	0.00	1140.00	1422	20241031	-38.68	494	20240419	76.52	877	-0.57	20250102	854	2.11	20250102	1422	-38.68	20241031	494	76.52	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
131	20250102	150217	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	0	3	0.00	303872585	350358	54.41	863	877	854	1127	607	867	867.32	1.45	0	10257	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	874	0.00	0.76	12	0.35	0.00	1140.00	1422	20241031	-39.03	494	20240419	75.51	877	-1.14	20250102	854	1.52	20250102	1422	-39.03	20241031	494	75.51	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
132	20250102	140215	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	0	3	0.00	251510630	290040	45.04	863	877	854	1127	607	867	867.16	1.45	0	1080	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	874	0.00	0.76	12	0.29	0.00	1140.00	1422	20241031	-39.03	494	20240419	75.51	877	-1.14	20250102	854	1.52	20250102	1422	-39.03	20241031	494	75.51	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
133	20250102	130215	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	3	2	0.35	242980515	280232	43.52	863	877	854	1127	607	867	867.07	1.45	0	6346	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	877	0.00	0.76	12	0.28	0.00	1140.00	1422	20241031	-38.82	494	20240419	76.11	877	-0.80	20250102	854	1.87	20250102	1422	-38.82	20241031	494	76.11	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
134	20250102	120216	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	9	2	1.04	143389650	165625	25.72	863	877	854	1127	607	867	865.75	1.45	0	16849	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	883	0.00	0.77	12	0.16	0.00	1140.00	1422	20241031	-38.40	494	20240419	77.33	877	-0.11	20250102	854	2.58	20250102	1422	-38.40	20241031	494	77.33	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
135	20250102	110208	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-2	5	-0.23	74432116	86435	13.42	863	872	854	1127	607	867	861.13	1.45	0	13308	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	872	0.00	0.76	12	0.09	0.00	1140.00	1422	20241031	-39.17	494	20240419	75.10	872	-0.80	20250102	854	1.29	20250102	1422	-39.17	20241031	494	75.10	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
136	20250102	100215	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-6	5	-0.69	7520467	8713	1.35	863	867	861	1127	607	867	863.13	1.45	0	1929	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	868	0.00	0.76	12	0.01	0.00	1140.00	1422	20241031	-39.45	494	20240419	74.29	867	-0.69	20250102	861	0.00	20250102	1422	-39.45	20241031	494	74.29	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N
137	20250102	090214	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	0	3	0.00	0	0	0.00	0	0	0	1127	607	867	0.00	1.45	0	0	942	904	850	812	758	923	831	504	260	500	550	1	1	100800450	874	0.00	0.76	12	0.00	0.00	1140.00	1422	20241031	-39.03	494	20240419	75.51	0	0.00	0	0	0.00	0	1422	-39.03	20241031	494	75.51	20240419	0.37	N	007720	500	504 억		1462592	N	N	0	N	00	N