KissMeData/032980/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	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	30	2	7.50	1094149948	2543246	334.98	400	460	394	520	280	400	430.22	1.47	0	334842	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	193	-2.44	0.85	12	5.68	-176.00	507.00	1303	20240530	-67.00	341	20250106	26.10	570	-24.56	20250102	341	26.10	20250106	1303	-67.00	20240530	341	26.10	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
3	20250124	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	445	45	2	11.25	1034006130	2405902	316.89	400	460	394	520	280	400	429.78	1.47	0	274907	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	199	-2.53	0.88	12	5.37	-176.00	507.00	1303	20240530	-65.85	341	20250106	30.50	570	-21.93	20250102	341	30.50	20250106	1303	-65.85	20240530	341	30.50	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
4	20250124	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	438	38	2	9.50	774567320	1824842	240.35	400	454	394	520	280	400	424.46	1.47	0	151758	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	196	-2.49	0.86	12	4.08	-176.00	507.00	1303	20240530	-66.39	341	20250106	28.45	570	-23.16	20250102	341	28.45	20250106	1303	-66.39	20240530	341	28.45	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
5	20250124	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	30	2	7.50	586924344	1392945	183.47	400	454	394	520	280	400	421.36	1.47	0	178485	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	193	-2.44	0.85	12	3.11	-176.00	507.00	1303	20240530	-67.00	341	20250106	26.10	570	-24.56	20250102	341	26.10	20250106	1303	-67.00	20240530	341	26.10	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
6	20250124	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	17	2	4.25	246649892	605105	79.70	400	419	394	520	280	400	407.62	1.47	0	171520	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	187	-2.37	0.82	12	1.35	-176.00	507.00	1303	20240530	-68.00	341	20250106	22.29	570	-26.84	20250102	341	22.29	20250106	1303	-68.00	20240530	341	22.29	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
7	20250124	110421	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	5	2	1.25	104487174	258561	34.06	400	410	394	520	280	400	404.11	1.47	0	43037	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	181	-2.30	0.80	12	0.58	-176.00	507.00	1303	20240530	-68.92	341	20250106	18.77	570	-28.95	20250102	341	18.77	20250106	1303	-68.92	20240530	341	18.77	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
8	20250124	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-1	5	-0.25	20785085	52236	6.88	400	403	394	520	280	400	397.91	1.47	0	-9105	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	179	-2.27	0.79	12	0.12	-176.00	507.00	1303	20240530	-69.38	341	20250106	17.01	570	-30.00	20250102	341	17.01	20250106	1303	-69.38	20240530	341	17.01	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
9	20250124	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	0	3	0.00	11162820	28039	3.69	400	403	394	520	280	400	398.12	1.47	0	-5806	419	409	395	385	371	414	390	224	120	500	260	1	1	44777990	179	-2.27	0.79	12	0.06	-176.00	507.00	1303	20240530	-69.30	341	20250106	17.30	570	-29.82	20250102	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.00	N	032980	500	223 억		656645	N	N	0	N	00	N
10	20250123	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	12	2	3.09	300558030	759150	138.23	390	405	381	504	272	388	395.91	1.66	0	-82955	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	179	-2.27	0.79	12	1.70	-176.00	507.00	1303	20240530	-69.30	341	20250106	17.30	570	-29.82	20250102	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
11	20250123	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	9	2	2.32	291107049	735442	133.92	390	405	381	504	272	388	395.83	1.66	0	-82685	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	178	-2.26	0.78	12	1.64	-176.00	507.00	1303	20240530	-69.53	341	20250106	16.42	570	-30.35	20250102	341	16.42	20250106	1303	-69.53	20240530	341	16.42	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
12	20250123	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	8	2	2.06	248046918	626863	114.15	390	405	381	504	272	388	395.70	1.66	0	-58768	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	177	-2.25	0.78	12	1.40	-176.00	507.00	1303	20240530	-69.61	341	20250106	16.13	570	-30.53	20250102	341	16.13	20250106	1303	-69.61	20240530	341	16.13	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
13	20250123	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	6	2	1.55	186000173	469454	85.48	390	405	381	504	272	388	396.21	1.66	0	-45125	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	176	-2.24	0.78	12	1.05	-176.00	507.00	1303	20240530	-69.76	341	20250106	15.54	570	-30.88	20250102	341	15.54	20250106	1303	-69.76	20240530	341	15.54	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
14	20250123	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	9	2	2.32	177917656	448965	81.75	390	405	381	504	272	388	396.28	1.66	0	-46648	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	178	-2.26	0.78	12	1.00	-176.00	507.00	1303	20240530	-69.53	341	20250106	16.42	570	-30.35	20250102	341	16.42	20250106	1303	-69.53	20240530	341	16.42	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
15	20250123	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	8	2	2.06	174198240	439593	80.05	390	405	381	504	272	388	396.27	1.66	0	-45512	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	177	-2.25	0.78	12	0.98	-176.00	507.00	1303	20240530	-69.61	341	20250106	16.13	570	-30.53	20250102	341	16.13	20250106	1303	-69.61	20240530	341	16.13	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
16	20250123	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	12	2	3.09	119933628	302881	55.15	390	405	381	504	272	388	395.98	1.66	0	-56956	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	179	-2.27	0.79	12	0.68	-176.00	507.00	1303	20240530	-69.30	341	20250106	17.30	570	-29.82	20250102	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
17	20250123	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	-2	5	-0.52	9690861	24966	4.55	390	390	385	504	272	388	388.16	1.66	0	-20867	412	400	394	382	376	397	379	224	116	500	250	1	1	44777990	173	-2.19	0.76	12	0.06	-176.00	507.00	1303	20240530	-70.38	341	20250106	13.20	570	-32.28	20250102	341	13.20	20250106	1303	-70.38	20240530	341	13.20	20250106	0.00	N	032980	500	223 억		741353	N	N	0	N	00	N
18	20250122	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	-1	5	-0.26	215799769	548122	64.71	399	406	388	505	273	389	393.74	1.64	0	9012	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	174	-2.20	0.77	12	1.22	-176.00	507.00	1303	20240530	-70.22	341	20250106	13.78	570	-31.93	20250102	341	13.78	20250106	1303	-70.22	20240530	341	13.78	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
19	20250122	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	2	2	0.51	195432975	495819	58.53	399	406	389	505	273	389	394.16	1.64	0	10585	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	175	-2.22	0.77	12	1.11	-176.00	507.00	1303	20240530	-69.99	341	20250106	14.66	570	-31.40	20250102	341	14.66	20250106	1303	-69.99	20240530	341	14.66	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
20	20250122	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	2	2	0.51	179347513	454645	53.67	399	406	389	505	273	389	394.48	1.64	0	20208	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	175	-2.22	0.77	12	1.02	-176.00	507.00	1303	20240530	-69.99	341	20250106	14.66	570	-31.40	20250102	341	14.66	20250106	1303	-69.99	20240530	341	14.66	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
21	20250122	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	3	2	0.77	166827297	422536	49.88	399	406	389	505	273	389	394.82	1.64	0	40707	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	176	-2.23	0.77	12	0.94	-176.00	507.00	1303	20240530	-69.92	341	20250106	14.96	570	-31.23	20250102	341	14.96	20250106	1303	-69.92	20240530	341	14.96	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
22	20250122	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	0	3	0.00	157513358	398671	47.07	399	406	389	505	273	389	395.10	1.64	0	41308	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	174	-2.21	0.77	12	0.89	-176.00	507.00	1303	20240530	-70.15	341	20250106	14.08	570	-31.75	20250102	341	14.08	20250106	1303	-70.15	20240530	341	14.08	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
23	20250122	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	4	2	1.03	134305450	339402	40.07	399	406	390	505	273	389	395.71	1.64	0	40249	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	176	-2.23	0.78	12	0.76	-176.00	507.00	1303	20240530	-69.84	341	20250106	15.25	570	-31.05	20250102	341	15.25	20250106	1303	-69.84	20240530	341	15.25	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
24	20250122	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	9	2	2.31	103882952	262002	30.93	399	406	390	505	273	389	396.50	1.64	0	28069	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	178	-2.26	0.79	12	0.59	-176.00	507.00	1303	20240530	-69.46	341	20250106	16.72	570	-30.18	20250102	341	16.72	20250106	1303	-69.46	20240530	341	16.72	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
25	20250122	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	6	2	1.54	12054788	30333	3.58	399	399	395	505	273	389	397.42	1.64	0	-19068	431	410	398	377	365	404	371	224	116	500	250	1	1	44777990	177	-2.24	0.78	12	0.07	-176.00	507.00	1303	20240530	-69.69	341	20250106	15.84	570	-30.70	20250102	341	15.84	20250106	1303	-69.69	20240530	341	15.84	20250106	0.00	N	032980	500	223 억		732341	N	N	0	N	00	N
26	20250121	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-19	5	-4.66	334982564	847022	48.89	409	419	386	530	286	408	395.48	1.86	0	-102917	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	174	-2.21	0.77	12	1.89	-176.00	507.00	1303	20240530	-70.15	341	20250106	14.08	570	-31.75	20250102	341	14.08	20250106	1303	-70.15	20240530	341	14.08	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
27	20250121	150416	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-15	5	-3.68	313366921	791659	45.70	409	419	386	530	286	408	395.84	1.86	0	-86602	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	176	-2.23	0.78	12	1.77	-176.00	507.00	1303	20240530	-69.84	341	20250106	15.25	570	-31.05	20250102	341	15.25	20250106	1303	-69.84	20240530	341	15.25	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
28	20250121	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	-16	5	-3.92	281258410	709814	40.97	409	419	386	530	286	408	396.24	1.86	0	-96253	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	176	-2.23	0.77	12	1.59	-176.00	507.00	1303	20240530	-69.92	341	20250106	14.96	570	-31.23	20250102	341	14.96	20250106	1303	-69.92	20240530	341	14.96	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
29	20250121	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-15	5	-3.68	270352710	681996	39.37	409	419	386	530	286	408	396.41	1.86	0	-83473	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	176	-2.23	0.78	12	1.52	-176.00	507.00	1303	20240530	-69.84	341	20250106	15.25	570	-31.05	20250102	341	15.25	20250106	1303	-69.84	20240530	341	15.25	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
30	20250121	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-12	5	-2.94	230179137	579416	33.45	409	419	386	530	286	408	397.26	1.86	0	-100460	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	177	-2.25	0.78	12	1.29	-176.00	507.00	1303	20240530	-69.61	341	20250106	16.13	570	-30.53	20250102	341	16.13	20250106	1303	-69.61	20240530	341	16.13	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
31	20250121	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-11	5	-2.70	192673448	483957	27.94	409	419	386	530	286	408	398.12	1.86	0	-65544	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	178	-2.26	0.78	12	1.08	-176.00	507.00	1303	20240530	-69.53	341	20250106	16.42	570	-30.35	20250102	341	16.42	20250106	1303	-69.53	20240530	341	16.42	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
32	20250121	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-13	5	-3.19	110343170	274394	15.84	409	419	394	530	286	408	402.13	1.86	0	-59919	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	177	-2.24	0.78	12	0.61	-176.00	507.00	1303	20240530	-69.69	341	20250106	15.84	570	-30.70	20250102	341	15.84	20250106	1303	-69.69	20240530	341	15.84	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
33	20250121	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	8	2	1.96	6838345	16561	0.96	409	419	409	530	286	408	412.92	1.86	0	-5069	481	444	402	365	323	463	384	224	122	500	260	1	1	44777990	186	-2.36	0.82	12	0.04	-176.00	507.00	1303	20240530	-68.07	341	20250106	21.99	570	-27.02	20250102	341	21.99	20250106	1303	-68.07	20240530	341	21.99	20250106	0.00	N	032980	500	223 억		834260	N	N	0	N	00	N
34	20250120	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	3	2	0.74	685527954	1724774	189.61	399	439	360	526	284	405	397.45	1.23	0	280235	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	183	-2.32	0.80	12	3.85	-176.00	507.00	1303	20240530	-68.69	341	20250106	19.65	570	-28.42	20250102	341	19.65	20250106	1303	-68.69	20240530	341	19.65	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
35	20250120	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	9	2	2.22	664753410	1674101	184.04	399	439	360	526	284	405	397.08	1.23	0	278383	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	185	-2.35	0.82	12	3.74	-176.00	507.00	1303	20240530	-68.23	341	20250106	21.41	570	-27.37	20250102	341	21.41	20250106	1303	-68.23	20240530	341	21.41	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
36	20250120	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	10	2	2.47	620662447	1567144	172.28	399	439	360	526	284	405	396.05	1.23	0	259325	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	186	-2.36	0.82	12	3.50	-176.00	507.00	1303	20240530	-68.15	341	20250106	21.70	570	-27.19	20250102	341	21.70	20250106	1303	-68.15	20240530	341	21.70	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
37	20250120	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-3	5	-0.74	423590126	1092349	120.08	399	406	360	526	284	405	387.78	1.23	0	270217	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	180	-2.28	0.79	12	2.44	-176.00	507.00	1303	20240530	-69.15	341	20250106	17.89	570	-29.47	20250102	341	17.89	20250106	1303	-69.15	20240530	341	17.89	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
38	20250120	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-10	5	-2.47	351585621	913218	100.39	399	403	360	526	284	405	385.00	1.23	0	317106	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	177	-2.24	0.78	12	2.04	-176.00	507.00	1303	20240530	-69.69	341	20250106	15.84	570	-30.70	20250102	341	15.84	20250106	1303	-69.69	20240530	341	15.84	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
39	20250120	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-12	5	-2.96	330791611	860128	94.55	399	403	360	526	284	405	384.58	1.23	0	305857	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	176	-2.23	0.78	12	1.92	-176.00	507.00	1303	20240530	-69.84	341	20250106	15.25	570	-31.05	20250102	341	15.25	20250106	1303	-69.84	20240530	341	15.25	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
40	20250120	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	-9	5	-2.22	291702503	760563	83.61	399	403	360	526	284	405	383.53	1.23	0	307224	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	177	-2.25	0.78	12	1.70	-176.00	507.00	1303	20240530	-69.61	341	20250106	16.13	570	-30.53	20250102	341	16.13	20250106	1303	-69.61	20240530	341	16.13	20250106	0.00	N	032980	500	223 억		550644	N	N	0	N	00	N
41	20250120	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-45	5	-11.11	76210125	194972	21.43	399	403	360	526	284	405	390.88	1.23	0	22461	451	428	415	392	379	421	385	224	121	500	260	1	1	44777990	161	-2.05	0.71	12	0.44	-176.00	507.00	1303	20240530	-72.37	341	20250106	5.57	570	-36.84	20250102	341	5.57	20250106	1303	-72.37	20240530	341	5.57	20250106	0.00	N	032980	500	223 억		550644	Y	N	0	N	00	N
42	20250117	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	-23	5	-5.37	372277601	901011	156.17	435	438	402	556	300	428	413.18	1.35	0	-49606	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	181	-2.30	0.80	12	2.01	-176.00	507.00	1303	20240530	-68.92	341	20250106	18.77	570	-28.95	20250102	341	18.77	20250106	1303	-68.92	20240530	341	18.77	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
43	20250117	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-19	5	-4.44	358928436	868067	150.46	435	438	402	556	300	428	413.48	1.35	0	-44305	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	183	-2.32	0.81	12	1.94	-176.00	507.00	1303	20240530	-68.61	341	20250106	19.94	570	-28.25	20250102	341	19.94	20250106	1303	-68.61	20240530	341	19.94	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
44	20250117	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-20	5	-4.67	301598515	726871	125.99	435	438	402	556	300	428	414.93	1.35	0	-29323	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	183	-2.32	0.80	12	1.62	-176.00	507.00	1303	20240530	-68.69	341	20250106	19.65	570	-28.42	20250102	341	19.65	20250106	1303	-68.69	20240530	341	19.65	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
45	20250117	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-19	5	-4.44	282149933	679189	117.72	435	438	402	556	300	428	415.42	1.35	0	-6508	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	183	-2.32	0.81	12	1.52	-176.00	507.00	1303	20240530	-68.61	341	20250106	19.94	570	-28.25	20250102	341	19.94	20250106	1303	-68.61	20240530	341	19.94	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
46	20250117	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-13	5	-3.04	235107280	564136	97.78	435	438	402	556	300	428	416.76	1.35	0	20117	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	186	-2.36	0.82	12	1.26	-176.00	507.00	1303	20240530	-68.15	341	20250106	21.70	570	-27.19	20250102	341	21.70	20250106	1303	-68.15	20240530	341	21.70	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
47	20250117	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-13	5	-3.04	198056738	475348	82.39	435	438	402	556	300	428	416.66	1.35	0	16506	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	186	-2.36	0.82	12	1.06	-176.00	507.00	1303	20240530	-68.15	341	20250106	21.70	570	-27.19	20250102	341	21.70	20250106	1303	-68.15	20240530	341	21.70	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
48	20250117	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-13	5	-3.04	176374034	422907	73.30	435	438	402	556	300	428	417.05	1.35	0	20206	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	186	-2.36	0.82	12	0.94	-176.00	507.00	1303	20240530	-68.15	341	20250106	21.70	570	-27.19	20250102	341	21.70	20250106	1303	-68.15	20240530	341	21.70	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
49	20250117	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	-3	5	-0.70	19372341	45182	7.83	435	438	424	556	300	428	428.76	1.35	0	-637	449	438	429	418	409	438	418	224	128	500	280	1	1	44777990	190	-2.41	0.84	12	0.10	-176.00	507.00	1303	20240530	-67.38	341	20250106	24.63	570	-25.44	20250102	341	24.63	20250106	1303	-67.38	20240530	341	24.63	20250106	0.00	N	032980	500	223 억		602366	N	N	0	N	00	N
50	20250116	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	2	2	0.47	246551776	571948	55.62	428	440	420	553	299	426	431.08	1.21	0	60019	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	192	-2.43	0.84	12	1.28	-176.00	507.00	1303	20240530	-67.15	341	20250106	25.51	570	-24.91	20250102	341	25.51	20250106	1303	-67.15	20240530	341	25.51	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
51	20250116	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	428	2	2	0.47	236598969	548696	53.36	428	440	420	553	299	426	431.20	1.21	0	61325	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	192	-2.43	0.84	12	1.23	-176.00	507.00	1303	20240530	-67.15	341	20250106	25.51	570	-24.91	20250102	341	25.51	20250106	1303	-67.15	20240530	341	25.51	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
52	20250116	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	4	2	0.94	212039717	491549	47.80	428	440	420	553	299	426	431.37	1.21	0	69679	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	193	-2.44	0.85	12	1.10	-176.00	507.00	1303	20240530	-67.00	341	20250106	26.10	570	-24.56	20250102	341	26.10	20250106	1303	-67.00	20240530	341	26.10	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
53	20250116	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	1	2	0.23	199008634	461137	44.84	428	440	420	553	299	426	431.56	1.21	0	61559	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	191	-2.43	0.84	12	1.03	-176.00	507.00	1303	20240530	-67.23	341	20250106	25.22	570	-25.09	20250102	341	25.22	20250106	1303	-67.23	20240530	341	25.22	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
54	20250116	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	4	2	0.94	170069588	393887	38.30	428	440	420	553	299	426	431.77	1.21	0	80891	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	193	-2.44	0.85	12	0.88	-176.00	507.00	1303	20240530	-67.00	341	20250106	26.10	570	-24.56	20250102	341	26.10	20250106	1303	-67.00	20240530	341	26.10	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
55	20250116	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	435	9	2	2.11	130685292	302659	29.43	428	440	420	553	299	426	431.79	1.21	0	54695	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	195	-2.47	0.86	12	0.68	-176.00	507.00	1303	20240530	-66.62	341	20250106	27.57	570	-23.68	20250102	341	27.57	20250106	1303	-66.62	20240530	341	27.57	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
56	20250116	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	6	2	1.41	73294535	171032	16.63	428	439	420	553	299	426	428.54	1.21	0	66905	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	193	-2.45	0.85	12	0.38	-176.00	507.00	1303	20240530	-66.85	341	20250106	26.69	570	-24.21	20250102	341	26.69	20250106	1303	-66.85	20240530	341	26.69	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
57	20250116	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	429	3	2	0.70	7283050	16935	1.65	428	439	426	553	299	426	430.06	1.21	0	-1784	470	447	433	410	396	441	404	224	127	500	280	1	1	44777990	192	-2.44	0.85	12	0.04	-176.00	507.00	1303	20240530	-67.08	341	20250106	25.81	570	-24.74	20250102	341	25.81	20250106	1303	-67.08	20240530	341	25.81	20250106	0.00	N	032980	500	223 억		542736	N	N	0	N	00	N
58	20250115	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	426	-23	5	-5.12	443775728	1027405	72.64	455	456	419	583	315	449	431.94	1.30	0	-38772	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	191	-2.42	0.84	12	2.29	-176.00	507.00	1303	20240530	-67.31	341	20250106	24.93	570	-25.26	20250102	341	24.93	20250106	1303	-67.31	20240530	341	24.93	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
59	20250115	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	-24	5	-5.35	425478182	984399	69.60	455	456	419	583	315	449	432.22	1.30	0	-25699	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	190	-2.41	0.84	12	2.20	-176.00	507.00	1303	20240530	-67.38	341	20250106	24.63	570	-25.44	20250102	341	24.63	20250106	1303	-67.38	20240530	341	24.63	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
60	20250115	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	-22	5	-4.90	360453443	830348	58.71	455	456	420	583	315	449	434.10	1.30	0	-16745	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	191	-2.43	0.84	12	1.85	-176.00	507.00	1303	20240530	-67.23	341	20250106	25.22	570	-25.09	20250102	341	25.22	20250106	1303	-67.23	20240530	341	25.22	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
61	20250115	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	-24	5	-5.35	311656350	715546	50.59	455	456	420	583	315	449	435.55	1.30	0	-179	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	190	-2.41	0.84	12	1.60	-176.00	507.00	1303	20240530	-67.38	341	20250106	24.63	570	-25.44	20250102	341	24.63	20250106	1303	-67.38	20240530	341	24.63	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
62	20250115	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	-24	5	-5.35	207550942	469599	33.20	455	456	424	583	315	449	441.97	1.30	0	-47626	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	190	-2.41	0.84	12	1.05	-176.00	507.00	1303	20240530	-67.38	341	20250106	24.63	570	-25.44	20250102	341	24.63	20250106	1303	-67.38	20240530	341	24.63	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
63	20250115	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	442	-7	5	-1.56	132029513	295505	20.89	455	456	440	583	315	449	446.79	1.30	0	-52726	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	198	-2.51	0.87	12	0.66	-176.00	507.00	1303	20240530	-66.08	341	20250106	29.62	570	-22.46	20250102	341	29.62	20250106	1303	-66.08	20240530	341	29.62	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
64	20250115	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	450	1	2	0.22	94330709	210448	14.88	455	456	444	583	315	449	448.24	1.30	0	-36719	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	202	-2.56	0.89	12	0.47	-176.00	507.00	1303	20240530	-65.46	341	20250106	31.96	570	-21.05	20250102	341	31.96	20250106	1303	-65.46	20240530	341	31.96	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
65	20250115	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	0	3	0.00	20197820	44933	3.18	455	456	444	583	315	449	449.51	1.30	0	-35732	504	476	449	421	394	463	408	224	134	500	290	1	1	44777990	201	-2.55	0.89	12	0.10	-176.00	507.00	1303	20240530	-65.54	341	20250106	31.67	570	-21.23	20250102	341	31.67	20250106	1303	-65.54	20240530	341	31.67	20250106	0.00	N	032980	500	223 억		582970	N	N	0	N	00	N
66	20250114	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	449	-22	5	-4.67	617419951	1394569	129.51	471	477	422	612	330	471	442.72	0.85	0	204499	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	201	-2.55	0.89	12	3.11	-176.00	507.00	1580	20240105	-71.58	341	20250106	31.67	570	-21.23	20250102	341	31.67	20250106	1303	-65.54	20240530	341	31.67	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
67	20250114	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	447	-24	5	-5.10	600336805	1356289	125.95	471	477	422	612	330	471	442.63	0.85	0	202898	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	200	-2.54	0.88	12	3.03	-176.00	507.00	1580	20240105	-71.71	341	20250106	31.09	570	-21.58	20250102	341	31.09	20250106	1303	-65.69	20240530	341	31.09	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
68	20250114	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	453	-18	5	-3.82	536568211	1213988	112.74	471	477	422	612	330	471	441.99	0.85	0	205908	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	203	-2.57	0.89	12	2.71	-176.00	507.00	1580	20240105	-71.33	341	20250106	32.84	570	-20.53	20250102	341	32.84	20250106	1303	-65.23	20240530	341	32.84	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
69	20250114	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	-23	5	-4.88	513589691	1162828	107.99	471	477	422	612	330	471	441.67	0.85	0	207652	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	201	-2.55	0.88	12	2.60	-176.00	507.00	1580	20240105	-71.65	341	20250106	31.38	570	-21.40	20250102	341	31.38	20250106	1303	-65.62	20240530	341	31.38	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
70	20250114	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	441	-30	5	-6.37	434810929	987257	91.68	471	477	422	612	330	471	440.42	0.85	0	201484	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	197	-2.51	0.87	12	2.20	-176.00	507.00	1580	20240105	-72.09	341	20250106	29.33	570	-22.63	20250102	341	29.33	20250106	1303	-66.16	20240530	341	29.33	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
71	20250114	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	441	-30	5	-6.37	392526591	891077	82.75	471	477	422	612	330	471	440.51	0.85	0	191621	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	197	-2.51	0.87	12	1.99	-176.00	507.00	1580	20240105	-72.09	341	20250106	29.33	570	-22.63	20250102	341	29.33	20250106	1303	-66.16	20240530	341	29.33	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
72	20250114	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	-32	5	-6.79	213331583	474150	44.03	471	477	433	612	330	471	449.92	0.85	0	66768	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	197	-2.49	0.87	12	1.06	-176.00	507.00	1580	20240105	-72.22	341	20250106	28.74	570	-22.98	20250102	341	28.74	20250106	1303	-66.31	20240530	341	28.74	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
73	20250114	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	475	4	2	0.85	18055160	38283	3.56	471	477	471	612	330	471	471.62	0.85	0	-2532	503	486	477	460	451	482	456	224	141	500	310	1	1	44777990	213	-2.70	0.94	12	0.09	-176.00	507.00	1580	20240105	-69.94	341	20250106	39.30	570	-16.67	20250102	341	39.30	20250106	1303	-63.55	20240530	341	39.30	20250106	0.00	N	032980	500	223 억		381543	N	N	0	N	00	N
74	20250113	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	471	-15	5	-3.09	513404763	1075252	56.49	489	494	468	631	341	486	477.48	0.85	0	4168	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	211	-2.68	0.93	12	2.40	-176.00	507.00	1580	20240105	-70.19	341	20250106	38.12	570	-17.37	20250102	341	38.12	20250106	1303	-63.85	20240530	341	38.12	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
75	20250113	150406	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-10	5	-2.06	488122253	1021742	53.68	489	494	468	631	341	486	477.74	0.85	0	-713	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	213	-2.70	0.94	12	2.28	-176.00	507.00	1580	20240105	-69.87	341	20250106	39.59	570	-16.49	20250102	341	39.59	20250106	1303	-63.47	20240530	341	39.59	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
76	20250113	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	478	-8	5	-1.65	446006089	932924	49.01	489	494	468	631	341	486	478.07	0.85	0	12	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	214	-2.72	0.94	12	2.08	-176.00	507.00	1580	20240105	-69.75	341	20250106	40.18	570	-16.14	20250102	341	40.18	20250106	1303	-63.32	20240530	341	40.18	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
77	20250113	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-10	5	-2.06	403731658	844441	44.36	489	494	468	631	341	486	478.11	0.85	0	3706	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	213	-2.70	0.94	12	1.89	-176.00	507.00	1580	20240105	-69.87	341	20250106	39.59	570	-16.49	20250102	341	39.59	20250106	1303	-63.47	20240530	341	39.59	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
78	20250113	120401	57	100.00	KOSDAQ		유통	N	N	N	N		N	479	-7	5	-1.44	332383027	695584	36.54	489	494	468	631	341	486	477.85	0.85	0	14855	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	214	-2.72	0.94	12	1.55	-176.00	507.00	1580	20240105	-69.68	341	20250106	40.47	570	-15.96	20250102	341	40.47	20250106	1303	-63.24	20240530	341	40.47	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
79	20250113	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	-14	5	-2.88	277337531	579788	30.46	489	494	468	631	341	486	478.34	0.85	0	8492	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	211	-2.68	0.93	12	1.29	-176.00	507.00	1580	20240105	-70.13	341	20250106	38.42	570	-17.19	20250102	341	38.42	20250106	1303	-63.78	20240530	341	38.42	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
80	20250113	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	470	-16	5	-3.29	233940624	487660	25.62	489	494	469	631	341	486	479.72	0.85	0	12032	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	210	-2.67	0.93	12	1.09	-176.00	507.00	1580	20240105	-70.25	341	20250106	37.83	570	-17.54	20250102	341	37.83	20250106	1303	-63.93	20240530	341	37.83	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
81	20250113	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	6	2	1.23	24663633	50291	2.64	489	494	489	631	341	486	490.42	0.85	0	11263	510	497	491	478	472	495	476	224	145	500	320	1	1	44777990	220	-2.80	0.97	12	0.11	-176.00	507.00	1580	20240105	-68.86	341	20250106	44.28	570	-13.68	20250102	341	44.28	20250106	1303	-62.24	20240530	341	44.28	20250106	0.00	N	032980	500	223 억		380362	N	N	0	N	00	N
82	20250110	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	-17	5	-3.38	927931346	1889743	18.98	503	504	485	653	353	503	491.05	0.79	0	21417	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	218	-2.76	0.96	12	4.22	-176.00	507.00	1580	20240105	-69.24	341	20250106	42.52	570	-14.74	20250102	341	42.52	20250106	1303	-62.70	20240530	341	42.52	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
83	20250110	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	488	-15	5	-2.98	864042386	1758736	17.66	503	504	485	653	353	503	491.29	0.79	0	26984	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	219	-2.77	0.96	12	3.93	-176.00	507.00	1580	20240105	-69.11	341	20250106	43.11	570	-14.39	20250102	341	43.11	20250106	1303	-62.55	20240530	341	43.11	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
84	20250110	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	-11	5	-2.19	764535561	1555399	15.62	503	504	485	653	353	503	491.54	0.79	0	24439	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	220	-2.80	0.97	12	3.47	-176.00	507.00	1580	20240105	-68.86	341	20250106	44.28	570	-13.68	20250102	341	44.28	20250106	1303	-62.24	20240530	341	44.28	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
85	20250110	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	494	-9	5	-1.79	708872787	1442174	14.48	503	504	485	653	353	503	491.53	0.79	0	-3074	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	221	-2.81	0.97	12	3.22	-176.00	507.00	1580	20240105	-68.73	341	20250106	44.87	570	-13.33	20250102	341	44.87	20250106	1303	-62.09	20240530	341	44.87	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
86	20250110	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-13	5	-2.58	671698713	1366645	13.72	503	504	485	653	353	503	491.49	0.79	0	9460	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	219	-2.78	0.97	12	3.05	-176.00	507.00	1580	20240105	-68.99	341	20250106	43.70	570	-14.04	20250102	341	43.70	20250106	1303	-62.39	20240530	341	43.70	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
87	20250110	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	488	-15	5	-2.98	544777985	1106373	11.11	503	504	486	653	353	503	492.40	0.79	0	11322	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	219	-2.77	0.96	12	2.47	-176.00	507.00	1580	20240105	-69.11	341	20250106	43.11	570	-14.39	20250102	341	43.11	20250106	1303	-62.55	20240530	341	43.11	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
88	20250110	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	493	-10	5	-1.99	431091248	873896	8.78	503	504	486	653	353	503	493.30	0.79	0	9142	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	221	-2.80	0.97	12	1.95	-176.00	507.00	1580	20240105	-68.80	341	20250106	44.57	570	-13.51	20250102	341	44.57	20250106	1303	-62.16	20240530	341	44.57	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
89	20250110	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	487	-16	5	-3.18	84177572	168878	1.70	503	504	487	653	353	503	498.45	0.79	0	-4083	576	539	500	463	424	558	482	224	150	500	330	1	1	44777990	218	-2.77	0.96	12	0.38	-176.00	507.00	1580	20240105	-69.18	341	20250106	42.82	570	-14.56	20250102	341	42.82	20250106	1303	-62.62	20240530	341	42.82	20250106	0.00	N	032980	500	223 억		351593	N	N	0	N	00	N
90	20250109	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	503	45	2	9.83	5003622667	9930167	70.11	461	537	461	595	321	458	503.88	1.04	0	-75489	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	225	-2.86	0.99	12	22.18	-176.00	507.00	1580	20240105	-68.16	341	20250106	47.51	570	-11.75	20250102	341	47.51	20250106	1303	-61.40	20240530	341	47.51	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
91	20250109	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	39	2	8.52	4866102798	9654981	68.17	461	537	461	595	321	458	504.00	1.04	0	-70076	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	223	-2.82	0.98	12	21.56	-176.00	507.00	1580	20240105	-68.54	341	20250106	45.75	570	-12.81	20250102	341	45.75	20250106	1303	-61.86	20240530	341	45.75	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
92	20250109	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	492	34	2	7.42	4559565628	9037858	63.81	461	537	461	595	321	458	504.50	1.04	0	-74150	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	220	-2.80	0.97	12	20.18	-176.00	507.00	1580	20240105	-68.86	341	20250106	44.28	570	-13.68	20250102	341	44.28	20250106	1303	-62.24	20240530	341	44.28	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
93	20250109	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	501	43	2	9.39	4257380356	8429164	59.52	461	537	461	595	321	458	505.08	1.04	0	-35048	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	224	-2.85	0.99	12	18.82	-176.00	507.00	1580	20240105	-68.29	341	20250106	46.92	570	-12.11	20250102	341	46.92	20250106	1303	-61.55	20240530	341	46.92	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
94	20250109	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	41	2	8.95	3975654085	7865256	55.53	461	537	461	595	321	458	505.47	1.04	0	-13249	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	223	-2.84	0.98	12	17.57	-176.00	507.00	1580	20240105	-68.42	341	20250106	46.33	570	-12.46	20250102	341	46.33	20250106	1303	-61.70	20240530	341	46.33	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
95	20250109	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	66	2	14.41	3208651054	6352822	44.86	461	537	461	595	321	458	505.07	1.04	0	88978	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	235	-2.98	1.03	12	14.19	-176.00	507.00	1580	20240105	-66.84	341	20250106	53.67	570	-8.07	20250102	341	53.67	20250106	1303	-59.79	20240530	341	53.67	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
96	20250109	100358	57	100.00	KOSDAQ		유통	N	N	N	N		N	497	39	2	8.52	1819806788	3649913	25.77	461	524	461	595	321	458	498.59	1.04	0	-111648	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	223	-2.82	0.98	12	8.15	-176.00	507.00	1580	20240105	-68.54	341	20250106	45.75	570	-12.81	20250102	341	45.75	20250106	1303	-61.86	20240530	341	45.75	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
97	20250109	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	503	45	2	9.83	240078295	487887	3.44	461	507	461	595	321	458	492.08	1.04	0	50743	578	517	454	393	330	548	424	224	137	500	300	1	1	44777990	225	-2.86	0.99	12	1.09	-176.00	507.00	1580	20240105	-68.16	341	20250106	47.51	570	-11.75	20250102	341	47.51	20250106	1303	-61.40	20240530	341	47.51	20250106	0.00	N	032980	500	223 억		464414	N	N	0	N	00	N
98	20250108	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	458	59	2	14.79	6642960078	14102661	330.45	409	515	391	518	280	399	471.06	2.27	0	-522062	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	205	-2.60	0.90	12	31.49	-176.00	507.00	1580	20240105	-71.01	341	20250106	34.31	570	-19.65	20250102	341	34.31	20250106	1303	-64.85	20240530	341	34.31	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
99	20250108	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	448	49	2	12.28	6344646851	13449907	315.15	409	515	391	518	280	399	471.73	2.27	0	-510569	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	201	-2.55	0.88	12	30.04	-176.00	507.00	1580	20240105	-71.65	341	20250106	31.38	570	-21.40	20250102	341	31.38	20250106	1303	-65.62	20240530	341	31.38	20250106	0.00	N	032980	500	223 억		1017693	Y	N	0	N	00	N
100	20250108	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	491	92	2	23.06	5543722203	11752981	275.39	409	515	391	518	280	399	471.70	2.27	0	-601465	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	220	-2.79	0.97	12	26.25	-176.00	507.00	1580	20240105	-68.92	341	20250106	43.99	570	-13.86	20250102	341	43.99	20250106	1303	-62.32	20240530	341	43.99	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
101	20250108	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	499	100	2	25.06	4630408370	9892528	231.80	409	515	391	518	280	399	468.08	2.27	0	-479090	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	223	-2.84	0.98	12	22.09	-176.00	507.00	1580	20240105	-68.42	341	20250106	46.33	570	-12.46	20250102	341	46.33	20250106	1303	-61.70	20240530	341	46.33	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
102	20250108	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	467	68	2	17.04	2130432252	4799919	112.47	409	494	391	518	280	399	443.86	2.27	0	-241824	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	209	-2.65	0.92	12	10.72	-176.00	507.00	1580	20240105	-70.44	341	20250106	36.95	570	-18.07	20250102	341	36.95	20250106	1303	-64.16	20240530	341	36.95	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
103	20250108	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	10	2	2.51	474602261	1184611	27.76	409	409	391	518	280	399	400.64	2.27	0	-163797	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	183	-2.32	0.81	12	2.65	-176.00	507.00	1580	20240105	-74.11	341	20250106	19.94	570	-28.25	20250102	341	19.94	20250106	1303	-68.61	20240530	341	19.94	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
104	20250108	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	0	3	0.00	355554352	889932	20.85	409	409	391	518	280	399	399.53	2.27	0	-173916	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	179	-2.27	0.79	12	1.99	-176.00	507.00	1580	20240105	-74.75	341	20250106	17.01	570	-30.00	20250102	341	17.01	20250106	1303	-69.38	20240530	341	17.01	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
105	20250108	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	5	2	1.25	46719786	116049	2.72	409	409	399	518	280	399	402.64	2.27	0	-46682	433	416	398	381	363	424	389	224	119	500	260	1	1	44777990	181	-2.30	0.80	12	0.26	-176.00	507.00	1580	20240105	-74.43	341	20250106	18.48	570	-29.12	20250102	341	18.48	20250106	1303	-68.99	20240530	341	18.48	20250106	0.00	N	032980	500	223 억		1017693	N	N	0	N	00	N
106	20250107	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	15	2	3.91	1672733658	4229164	42.53	387	415	380	499	269	384	395.52	2.43	0	-78982	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	179	-2.27	0.79	12	9.44	-176.00	507.00	1580	20240105	-74.75	341	20250106	17.01	570	-30.00	20250102	341	17.01	20250106	1303	-69.38	20240530	341	17.01	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
107	20250107	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	19	2	4.95	1554734511	3935317	39.58	387	415	380	499	269	384	395.07	2.43	0	-65765	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	180	-2.29	0.79	12	8.79	-176.00	507.00	1580	20240105	-74.49	341	20250106	18.18	570	-29.30	20250102	341	18.18	20250106	1303	-69.07	20240530	341	18.18	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
108	20250107	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	2	2	0.52	1223027632	3100204	31.18	387	415	380	499	269	384	394.50	2.43	0	-150987	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	173	-2.19	0.76	12	6.92	-176.00	507.00	1580	20240105	-75.57	341	20250106	13.20	570	-32.28	20250102	341	13.20	20250106	1303	-70.38	20240530	341	13.20	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
109	20250107	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	388	4	2	1.04	1141363206	2889295	29.06	387	415	380	499	269	384	395.03	2.43	0	-150645	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	174	-2.20	0.77	12	6.45	-176.00	507.00	1580	20240105	-75.44	341	20250106	13.78	570	-31.93	20250102	341	13.78	20250106	1303	-70.22	20240530	341	13.78	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
110	20250107	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	384	0	3	0.00	1078964985	2727127	27.43	387	415	380	499	269	384	395.64	2.43	0	-146169	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	172	-2.18	0.76	12	6.09	-176.00	507.00	1580	20240105	-75.70	341	20250106	12.61	570	-32.63	20250102	341	12.61	20250106	1303	-70.53	20240530	341	12.61	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
111	20250107	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	1	2	0.26	1003998155	2532524	25.47	387	415	380	499	269	384	396.44	2.43	0	-138258	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	172	-2.19	0.76	12	5.66	-176.00	507.00	1580	20240105	-75.63	341	20250106	12.90	570	-32.46	20250102	341	12.90	20250106	1303	-70.45	20240530	341	12.90	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
112	20250107	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	2	2	0.52	819689860	2052807	20.64	387	415	385	499	269	384	399.30	2.43	0	-129728	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	173	-2.19	0.76	12	4.58	-176.00	507.00	1580	20240105	-75.57	341	20250106	13.20	570	-32.28	20250102	341	13.20	20250106	1303	-70.38	20240530	341	13.20	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
113	20250107	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	16	2	4.17	155368560	388705	3.91	387	408	387	499	269	384	399.71	2.43	0	99378	439	411	376	348	313	425	362	224	115	500	250	1	1	44777990	179	-2.27	0.79	12	0.87	-176.00	507.00	1580	20240105	-74.68	341	20250106	17.30	570	-29.82	20250102	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.00	N	032980	500	223 억		1089562	N	N	0	N	00	N
114	20250106	160349	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	384	22	2	6.08	3674776295	9889586	50.11	369	404	341	470	254	362	371.58	1.14	0	582496	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	172	-2.18	0.76	12	22.09	-176.00	507.00	1580	20240105	-75.70	341	20250106	12.61	570	-32.63	20250102	341	12.61	20250106	1303	-70.53	20240530	341	12.61	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
115	20250106	150351	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	390	28	2	7.73	3483417468	9392058	47.59	369	404	341	470	254	362	370.90	1.14	0	519129	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	175	-2.22	0.77	12	20.97	-176.00	507.00	1580	20240105	-75.32	341	20250106	14.37	570	-31.58	20250102	341	14.37	20250106	1303	-70.07	20240530	341	14.37	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
116	20250106	140351	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	386	24	2	6.63	2710737389	7426262	37.63	369	392	341	470	254	362	365.02	1.14	0	337794	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	173	-2.19	0.76	12	16.58	-176.00	507.00	1580	20240105	-75.57	341	20250106	13.20	570	-32.28	20250102	341	13.20	20250106	1303	-70.38	20240530	341	13.20	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
117	20250106	130349	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	366	4	2	1.10	2072420607	5741548	29.09	369	377	341	470	254	362	360.95	1.14	0	245995	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	164	-2.08	0.72	12	12.82	-176.00	507.00	1580	20240105	-76.84	341	20250106	7.33	570	-35.79	20250102	341	7.33	20250106	1303	-71.91	20240530	341	7.33	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
118	20250106	120348	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	361	-1	5	-0.28	1569244808	4366359	22.12	369	377	341	470	254	362	359.39	1.14	0	-22244	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	162	-2.05	0.71	12	9.75	-176.00	507.00	1580	20240105	-77.15	341	20250106	5.87	570	-36.67	20250102	341	5.87	20250106	1303	-72.29	20240530	341	5.87	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
119	20250106	110349	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	361	-1	5	-0.28	1415765739	3939470	19.96	369	377	341	470	254	362	359.37	1.14	0	39071	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	162	-2.05	0.71	12	8.80	-176.00	507.00	1580	20240105	-77.15	341	20250106	5.87	570	-36.67	20250102	341	5.87	20250106	1303	-72.29	20240530	341	5.87	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
120	20250106	100348	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	361	-1	5	-0.28	1205616135	3357287	17.01	369	377	341	470	254	362	359.10	1.14	0	40743	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	162	-2.05	0.71	12	7.50	-176.00	507.00	1580	20240105	-77.15	341	20250106	5.87	570	-36.67	20250102	341	5.87	20250106	1303	-72.29	20240530	341	5.87	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
121	20250106	090346	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	355	-7	5	-1.93	336676783	931423	4.72	369	370	350	470	254	362	361.46	1.14	0	-120134	590	476	419	305	248	447	276	224	108	500	230	1	1	44777990	159	-2.02	0.70	12	2.08	-176.00	507.00	1580	20240105	-77.53	350	20250106	1.43	570	-37.72	20250102	350	1.43	20250106	1303	-72.76	20240530	350	1.43	20250106	0.00	N	032980	500	223 억		511841	N	N	0	N	01	N
122	20250103	160347	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	7360721022	19640283	1782.83	522	533	362	670	362	516	374.78	1.38	0	-126364	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	43.86	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
123	20250103	150347	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	7315780894	19516139	1771.56	522	533	362	670	362	516	374.86	1.38	0	-126364	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	43.58	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
124	20250103	140347	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	7189082342	19166143	1739.79	522	533	362	670	362	516	375.09	1.38	0	-126364	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	42.80	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
125	20250103	130347	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	5732288872	15154210	1375.61	522	533	362	670	362	516	378.26	1.38	0	-52574	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	33.84	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
126	20250103	120347	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	1204976267	3075759	279.20	522	533	362	670	362	516	391.77	1.38	0	177615	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	6.87	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
127	20250103	110347	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	1082916745	2738578	248.59	522	533	362	670	362	516	395.43	1.38	0	177615	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	6.12	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
128	20250103	100346	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	362	-154	4	-29.84	893061863	2214117	200.98	522	533	362	670	362	516	403.35	1.38	0	177615	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	162	-2.06	0.71	12	4.94	-176.00	507.00	1580	20240105	-77.09	362	20250103	0.00	570	-36.49	20250102	362	0.00	20250103	1580	-77.09	20240105	362	0.00	20250103	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
129	20250103	090347	54	100.00	KOSDAQ		유통	N	N	N	N		N	531	15	2	2.91	12605812	23915	2.17	522	533	522	670	362	516	527.11	1.38	0	9931	600	558	528	486	456	543	471	224	154	500	340	1	1	44777990	238	-3.02	1.05	12	0.05	-176.00	507.00	1580	20240105	-66.39	498	20250102	6.63	570	-6.84	20250102	498	6.63	20250102	1580	-66.39	20240105	498	6.63	20250102	0.00	N	032980	500	223 억		618005	N	N	0	N	01	N
130	20250102	160344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	516	-54	5	-9.47	572470533	1099864	174.14	570	570	498	741	399	570	520.50	1.20	0	79000	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	231	-2.93	1.02	12	2.46	-176.00	507.00	1580	20240105	-67.34	498	20250102	3.61	570	-9.47	20250102	498	3.61	20250102	1580	-67.34	20240105	498	3.61	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
131	20250102	150346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	519	-51	5	-8.95	544555229	1045860	165.59	570	570	498	741	399	570	520.68	1.20	0	91472	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	232	-2.95	1.02	12	2.34	-176.00	507.00	1580	20240105	-67.15	498	20250102	4.22	570	-8.95	20250102	498	4.22	20250102	1580	-67.15	20240105	498	4.22	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
132	20250102	140344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	527	-43	5	-7.54	452485665	867478	137.34	570	570	498	741	399	570	521.61	1.20	0	40637	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	236	-2.99	1.04	12	1.94	-176.00	507.00	1580	20240105	-66.65	498	20250102	5.82	570	-7.54	20250102	498	5.82	20250102	1580	-66.65	20240105	498	5.82	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
133	20250102	130344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	526	-44	5	-7.72	402577868	771645	122.17	570	570	498	741	399	570	521.71	1.20	0	35840	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	236	-2.99	1.04	12	1.72	-176.00	507.00	1580	20240105	-66.71	498	20250102	5.62	570	-7.72	20250102	498	5.62	20250102	1580	-66.71	20240105	498	5.62	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
134	20250102	120345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	524	-46	5	-8.07	354046880	679366	107.56	570	570	498	741	399	570	521.14	1.20	0	40645	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	235	-2.98	1.03	12	1.52	-176.00	507.00	1580	20240105	-66.84	498	20250102	5.22	570	-8.07	20250102	498	5.22	20250102	1580	-66.84	20240105	498	5.22	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
135	20250102	110336	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	531	-39	5	-6.84	305178141	586482	92.85	570	570	498	741	399	570	520.35	1.20	0	20502	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	238	-3.02	1.05	12	1.31	-176.00	507.00	1580	20240105	-66.39	498	20250102	6.63	570	-6.84	20250102	498	6.63	20250102	1580	-66.39	20240105	498	6.63	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
136	20250102	100342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	541	-29	5	-5.09	35460669	63876	10.11	570	570	533	741	399	570	555.14	1.20	0	103	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	242	-3.07	1.07	12	0.14	-176.00	507.00	1580	20240105	-65.76	533	20250102	1.50	570	-5.09	20250102	533	1.50	20250102	1580	-65.76	20240105	533	1.50	20250102	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N
137	20250102	090340	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	0	3	0.00	0	0	0.00	0	0	0	741	399	570	0.00	1.20	0	0	652	610	586	544	520	599	533	224	171	500	370	1	1	44777990	255	-3.24	1.12	12	0.00	-176.00	507.00	1580	20240105	-63.92	562	20241230	1.42	0	0.00	0	0	0.00	0	1580	-63.92	20240105	562	1.42	20241230	0.00	N	032980	500	223 억		537420	N	N	0	N	00	N