KissMeData/035080/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	160433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	130	2	1.13	112285050	9664	64.03	11530	11740	11410	14980	8080	11530	11618.86	4.03	0	-533	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1595	-11.30	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-38.31	10420	20240806	11.90	12310	-5.28	20250107	11320	3.00	20250123	18900	-38.31	20240311	10420	11.90	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
3	20250124	150433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11610	80	2	0.69	96519850	8303	55.02	11530	11740	11410	14980	8080	11530	11624.70	4.03	0	-400	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1588	-11.25	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-38.57	10420	20240806	11.42	12310	-5.69	20250107	11320	2.56	20250123	18900	-38.57	20240311	10420	11.42	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
4	20250124	140432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11640	110	2	0.95	85884790	7386	48.94	11530	11740	11410	14980	8080	11530	11628.05	4.03	0	-229	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1592	-11.28	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	12310	-5.44	20250107	11320	2.83	20250123	18900	-38.41	20240311	10420	11.71	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
5	20250124	130434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11720	190	2	1.65	72033740	6198	41.07	11530	11740	11410	14980	8080	11530	11622.09	4.03	0	-279	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1603	-11.36	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-37.99	10420	20240806	12.48	12310	-4.79	20250107	11320	3.53	20250123	18900	-37.99	20240311	10420	12.48	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
6	20250124	120431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11710	180	2	1.56	57418920	4944	32.76	11530	11740	11410	14980	8080	11530	11613.86	4.03	0	-214	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1602	-11.35	0.30	12	0.04	-1032.00	38861.00	18900	20240311	-38.04	10420	20240806	12.38	12310	-4.87	20250107	11320	3.45	20250123	18900	-38.04	20240311	10420	12.38	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
7	20250124	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11620	90	2	0.78	31853770	2756	18.26	11530	11620	11410	14980	8080	11530	11557.97	4.03	0	-367	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1589	-11.26	0.30	12	0.02	-1032.00	38861.00	18900	20240311	-38.52	10420	20240806	11.52	12310	-5.61	20250107	11320	2.65	20250123	18900	-38.52	20240311	10420	11.52	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
8	20250124	100430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11540	10	2	0.09	16610290	1442	9.55	11530	11610	11410	14980	8080	11530	11518.93	4.03	0	-137	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1578	-11.18	0.30	12	0.01	-1032.00	38861.00	18900	20240311	-38.94	10420	20240806	10.75	12310	-6.26	20250107	11320	1.94	20250123	18900	-38.94	20240311	10420	10.75	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
9	20250124	090433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	-80	5	-0.69	1555750	135	0.89	11530	11530	11450	14980	8080	11530	11524.07	4.03	0	-76	11696	11612	11466	11382	11236	11645	11415	418	3450	2500	8530	10	1	13676598	1566	-11.09	0.29	12	0.00	-1032.00	38861.00	18900	20240311	-39.42	10420	20240806	9.88	12310	-6.99	20250107	11320	1.15	20250123	18900	-39.42	20240311	10420	9.88	20240806	2.38	N	035080	2500	417 억		550763	N	N	291	N	00	N
10	20250123	160432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	-110	5	-0.95	173083540	15092	120.66	11530	11550	11320	15130	8150	11640	11468.56	4.07	0	-5425	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1577	-11.17	0.30	12	0.11	-1032.00	38861.00	18900	20240311	-38.99	10420	20240806	10.65	12310	-6.34	20250107	11320	1.86	20250123	18900	-38.99	20240311	10420	10.65	20240806	2.40	N	035080	2500	417 억		556188	N	N	291	N	00	N
11	20250123	150430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	-150	5	-1.29	155855800	13595	108.69	11530	11550	11320	15130	8150	11640	11464.20	4.07	0	-5063	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1571	-11.13	0.30	12	0.10	-1032.00	38861.00	18900	20240311	-39.21	10420	20240806	10.27	12310	-6.66	20250107	11320	1.50	20250123	18900	-39.21	20240311	10420	10.27	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
12	20250123	140430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11480	-160	5	-1.37	143849520	12550	100.34	11530	11550	11320	15130	8150	11640	11462.11	4.07	0	-4771	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1570	-11.12	0.30	12	0.09	-1032.00	38861.00	18900	20240311	-39.26	10420	20240806	10.17	12310	-6.74	20250107	11320	1.41	20250123	18900	-39.26	20240311	10420	10.17	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
13	20250123	130429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11480	-160	5	-1.37	118211860	10320	82.51	11530	11550	11320	15130	8150	11640	11454.64	4.07	0	-4260	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1570	-11.12	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-39.26	10420	20240806	10.17	12310	-6.74	20250107	11320	1.41	20250123	18900	-39.26	20240311	10420	10.17	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
14	20250123	120430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	-150	5	-1.29	107486240	9382	75.01	11530	11550	11320	15130	8150	11640	11456.64	4.07	0	-3983	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1571	-11.13	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-39.21	10420	20240806	10.27	12310	-6.66	20250107	11320	1.50	20250123	18900	-39.21	20240311	10420	10.27	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
15	20250123	110431	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11410	-230	5	-1.98	67965940	5936	47.46	11530	11550	11320	15130	8150	11640	11449.79	4.07	0	-2807	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1560	-11.06	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-39.63	10420	20240806	9.50	12310	-7.31	20250107	11320	0.80	20250123	18900	-39.63	20240311	10420	9.50	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
16	20250123	100429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11380	-260	5	-2.23	62934020	5495	43.93	11530	11550	11320	15130	8150	11640	11452.96	4.07	0	-2639	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1556	-11.03	0.29	12	0.04	-1032.00	38861.00	18900	20240311	-39.79	10420	20240806	9.21	12310	-7.55	20250107	11320	0.53	20250123	18900	-39.79	20240311	10420	9.21	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
17	20250123	090428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	-120	5	-1.03	8304230	720	5.76	11530	11550	11520	15130	8150	11640	11533.65	4.07	0	52	11766	11702	11606	11542	11446	11735	11575	418	3490	2500	8610	10	1	13676598	1576	-11.16	0.30	12	0.01	-1032.00	38861.00	18900	20240311	-39.05	10420	20240806	10.56	12310	-6.42	20250107	11510	0.09	20250120	18900	-39.05	20240311	10420	10.56	20240806	2.40	N	035080	2500	417 억		556188	N	N	146	N	00	N
18	20250122	160428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11640	40	2	0.34	144511610	12507	105.23	11520	11670	11510	15080	8120	11600	11551.70	4.09	0	-3867	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1592	-11.28	0.30	12	0.09	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	12310	-5.44	20250107	11510	1.13	20250122	18900	-38.41	20240311	10420	11.71	20240806	2.40	N	035080	2500	417 억		560055	N	N	146	N	00	N
19	20250122	150428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11540	-60	5	-0.52	93030420	8054	67.77	11520	11670	11510	15080	8120	11600	11550.83	4.09	0	-2481	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1578	-11.18	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-38.94	10420	20240806	10.75	12310	-6.26	20250107	11510	0.26	20250122	18900	-38.94	20240311	10420	10.75	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
20	20250122	140426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	-30	5	-0.26	73942730	6407	53.91	11520	11670	11510	15080	8120	11600	11540.93	4.09	0	-2110	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1582	-11.21	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.78	10420	20240806	11.04	12310	-6.01	20250107	11510	0.52	20250122	18900	-38.78	20240311	10420	11.04	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
21	20250122	130429	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11540	-60	5	-0.52	59721130	5176	43.55	11520	11670	11510	15080	8120	11600	11538.09	4.09	0	-2018	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1578	-11.18	0.30	12	0.04	-1032.00	38861.00	18900	20240311	-38.94	10420	20240806	10.75	12310	-6.26	20250107	11510	0.26	20250122	18900	-38.94	20240311	10420	10.75	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
22	20250122	120426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	-80	5	-0.69	47428080	4110	34.58	11520	11670	11510	15080	8120	11600	11539.68	4.09	0	-2039	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1576	-11.16	0.30	12	0.03	-1032.00	38861.00	18900	20240311	-39.05	10420	20240806	10.56	12310	-6.42	20250107	11510	0.09	20250122	18900	-39.05	20240311	10420	10.56	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
23	20250122	110427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11550	-50	5	-0.43	39858990	3454	29.06	11520	11670	11510	15080	8120	11600	11539.95	4.09	0	-1696	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1580	-11.19	0.30	12	0.03	-1032.00	38861.00	18900	20240311	-38.89	10420	20240806	10.84	12310	-6.17	20250107	11510	0.35	20250122	18900	-38.89	20240311	10420	10.84	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
24	20250122	100427	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11540	-60	5	-0.52	28398420	2460	20.70	11520	11670	11510	15080	8120	11600	11544.07	4.09	0	-1040	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1578	-11.18	0.30	12	0.02	-1032.00	38861.00	18900	20240311	-38.94	10420	20240806	10.75	12310	-6.26	20250107	11510	0.26	20250122	18900	-38.94	20240311	10420	10.75	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
25	20250122	090428	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	-70	5	-0.60	1935500	168	1.41	11520	11650	11520	15080	8120	11600	11520.83	4.09	0	-28	11873	11736	11653	11516	11433	11695	11475	418	3480	2500	8580	10	1	13676598	1577	-11.17	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-38.99	10420	20240806	10.65	12310	-6.34	20250107	11510	0.17	20250120	18900	-38.99	20240311	10420	10.65	20240806	2.40	N	035080	2500	417 억		560055	N	N	173	N	00	N
26	20250121	160425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	-190	5	-1.61	133949140	11514	91.31	11690	11790	11570	15320	8260	11790	11634.82	4.10	0	-1265	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1586	-11.24	0.30	12	0.08	-1032.00	38861.00	18900	20240311	-38.62	10420	20240806	11.32	12310	-5.77	20250107	11510	0.78	20250120	18900	-38.62	20240311	10420	11.32	20240806	2.38	N	035080	2500	417 억		561321	N	N	173	N	00	N
27	20250121	150426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	-130	5	-1.10	115707270	9942	78.84	11690	11790	11570	15320	8260	11790	11638.23	4.10	0	-993	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1595	-11.30	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-38.31	10420	20240806	11.90	12310	-5.28	20250107	11510	1.30	20250120	18900	-38.31	20240311	10420	11.90	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
28	20250121	140426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11640	-150	5	-1.27	104524230	8980	71.21	11690	11790	11570	15320	8260	11790	11639.67	4.10	0	-924	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1592	-11.28	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	12310	-5.44	20250107	11510	1.13	20250120	18900	-38.41	20240311	10420	11.71	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
29	20250121	130426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11620	-170	5	-1.44	102289440	8788	69.69	11690	11790	11570	15320	8260	11790	11639.67	4.10	0	-913	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1589	-11.26	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-38.52	10420	20240806	11.52	12310	-5.61	20250107	11510	0.96	20250120	18900	-38.52	20240311	10420	11.52	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
30	20250121	120416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11650	-140	5	-1.19	98462530	8459	67.08	11690	11790	11570	15320	8260	11790	11639.97	4.10	0	-1055	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1593	-11.29	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-38.36	10420	20240806	11.80	12310	-5.36	20250107	11510	1.22	20250120	18900	-38.36	20240311	10420	11.80	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
31	20250121	110408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11610	-180	5	-1.53	73505810	6308	50.02	11690	11790	11590	15320	8260	11790	11652.79	4.10	0	-2394	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1588	-11.25	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.57	10420	20240806	11.42	12310	-5.69	20250107	11510	0.87	20250120	18900	-38.57	20240311	10420	11.42	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
32	20250121	100403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11620	-170	5	-1.44	35284710	3020	23.95	11690	11790	11620	15320	8260	11790	11683.68	4.10	0	-1656	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1589	-11.26	0.30	12	0.02	-1032.00	38861.00	18900	20240311	-38.52	10420	20240806	11.52	12310	-5.61	20250107	11510	0.96	20250120	18900	-38.52	20240311	10420	11.52	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
33	20250121	090426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11690	-100	5	-0.85	467600	40	0.32	11690	11690	11690	15320	8260	11790	11690.00	4.10	0	-5	11976	11882	11696	11602	11416	11930	11650	418	3530	2500	8720	10	1	13676598	1599	-11.33	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-38.15	10420	20240806	12.19	12310	-5.04	20250107	11510	1.56	20250120	18900	-38.15	20240311	10420	12.19	20240806	2.38	N	035080	2500	417 억		561321	N	N	35	N	00	N
34	20250120	160423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11790	90	2	0.77	140927210	12096	51.97	11700	11790	11510	15210	8190	11700	11648.29	4.09	0	1986	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1612	-11.42	0.30	12	0.09	-1032.00	38861.00	18900	20240311	-37.62	10420	20240806	13.15	12310	-4.22	20250107	11510	2.43	20250120	18900	-37.62	20240311	10420	13.15	20240806	2.37	N	035080	2500	417 억		559335	N	N	35	N	00	N
35	20250120	150426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11680	-20	5	-0.17	117895890	10128	43.52	11700	11770	11510	15210	8190	11700	11640.59	4.09	0	2024	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1597	-11.32	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-38.20	10420	20240806	12.09	12310	-5.12	20250107	11510	1.48	20250120	18900	-38.20	20240311	10420	12.09	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
36	20250120	140424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11720	20	2	0.17	101015300	8684	37.31	11700	11770	11510	15210	8190	11700	11632.35	4.09	0	1841	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1603	-11.36	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-37.99	10420	20240806	12.48	12310	-4.79	20250107	11510	1.82	20250120	18900	-37.99	20240311	10420	12.48	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
37	20250120	130424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11650	-50	5	-0.43	81149900	6986	30.02	11700	11710	11510	15210	8190	11700	11616.08	4.09	0	1000	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1593	-11.29	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.36	10420	20240806	11.80	12310	-5.36	20250107	11510	1.22	20250120	18900	-38.36	20240311	10420	11.80	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
38	20250120	120425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	-70	5	-0.60	79857120	6875	29.54	11700	11710	11510	15210	8190	11700	11615.58	4.09	0	968	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1591	-11.27	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.47	10420	20240806	11.61	12310	-5.52	20250107	11510	1.04	20250120	18900	-38.47	20240311	10420	11.61	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
39	20250120	110425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11640	-60	5	-0.51	74748950	6435	27.65	11700	11710	11510	15210	8190	11700	11616.00	4.09	0	947	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1592	-11.28	0.30	12	0.05	-1032.00	38861.00	18900	20240311	-38.41	10420	20240806	11.71	12310	-5.44	20250107	11510	1.13	20250120	18900	-38.41	20240311	10420	11.71	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
40	20250120	100425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	-100	5	-0.85	50988000	4389	18.86	11700	11710	11510	15210	8190	11700	11617.22	4.09	0	340	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1586	-11.24	0.30	12	0.03	-1032.00	38861.00	18900	20240311	-38.62	10420	20240806	11.32	12310	-5.77	20250107	11510	0.78	20250120	18900	-38.62	20240311	10420	11.32	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
41	20250120	090425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	-40	5	-0.34	2463630	211	0.91	11700	11700	11650	15210	8190	11700	11675.97	4.09	0	58	12000	11850	11750	11600	11500	11800	11550	418	3510	2500	8650	10	1	13676598	1595	-11.30	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-38.31	10420	20240806	11.90	12310	-5.28	20250107	11650	0.09	20250120	18900	-38.31	20240311	10420	11.90	20240806	2.37	N	035080	2500	417 억		559335	N	N	64	N	00	N
42	20250117	160423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11700	-180	5	-1.52	271859410	23150	96.86	11880	11900	11650	15440	8320	11880	11743.52	4.14	0	-6829	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1600	-11.34	0.30	12	0.17	-1032.00	38861.00	18900	20240311	-38.10	10420	20240806	12.28	12310	-4.96	20250107	11650	0.43	20250117	18900	-38.10	20240311	10420	12.28	20240806	2.37	N	035080	2500	417 억		566164	N	N	64	N	00	N
43	20250117	150424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11710	-170	5	-1.43	241631200	20563	86.04	11880	11900	11660	15440	8320	11880	11750.78	4.14	0	-6012	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1602	-11.35	0.30	12	0.15	-1032.00	38861.00	18900	20240311	-38.04	10420	20240806	12.38	12310	-4.87	20250107	11660	0.43	20250117	18900	-38.04	20240311	10420	12.38	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
44	20250117	140425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11760	-120	5	-1.01	119019920	10103	42.27	11880	11900	11750	15440	8320	11880	11780.65	4.14	0	-970	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1608	-11.40	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-37.78	10420	20240806	12.86	12310	-4.47	20250107	11750	0.09	20250117	18900	-37.78	20240311	10420	12.86	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
45	20250117	130424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11790	-90	5	-0.76	109713720	9312	38.96	11880	11900	11750	15440	8320	11880	11781.97	4.14	0	-463	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1612	-11.42	0.30	12	0.07	-1032.00	38861.00	18900	20240311	-37.62	10420	20240806	13.15	12310	-4.22	20250107	11750	0.34	20250117	18900	-37.62	20240311	10420	13.15	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
46	20250117	120425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11770	-110	5	-0.93	97856560	8305	34.75	11880	11900	11750	15440	8320	11880	11782.85	4.14	0	-238	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1610	-11.41	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-37.72	10420	20240806	12.96	12310	-4.39	20250107	11750	0.17	20250117	18900	-37.72	20240311	10420	12.96	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
47	20250117	110424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11790	-90	5	-0.76	90676070	7695	32.20	11880	11900	11750	15440	8320	11880	11783.76	4.14	0	-197	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1612	-11.42	0.30	12	0.06	-1032.00	38861.00	18900	20240311	-37.62	10420	20240806	13.15	12310	-4.22	20250107	11750	0.34	20250117	18900	-37.62	20240311	10420	13.15	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
48	20250117	100426	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11770	-110	5	-0.93	58053740	4926	20.61	11880	11900	11750	15440	8320	11880	11785.17	4.14	0	381	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1610	-11.41	0.30	12	0.04	-1032.00	38861.00	18900	20240311	-37.72	10420	20240806	12.96	12310	-4.39	20250107	11750	0.17	20250117	18900	-37.72	20240311	10420	12.96	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
49	20250117	090425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11760	-120	5	-1.01	12628960	1072	4.49	11880	11880	11750	15440	8320	11880	11780.75	4.14	0	-95	12126	12002	11906	11782	11686	11955	11735	418	3560	2500	8790	10	1	13676598	1608	-11.40	0.30	12	0.01	-1032.00	38861.00	18900	20240311	-37.78	10420	20240806	12.86	12310	-4.47	20250107	11750	0.09	20250117	18900	-37.78	20240311	10420	12.86	20240806	2.37	N	035080	2500	417 억		566164	N	N	159	N	00	N
50	20250116	160422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	-120	5	-1.00	283586690	23898	114.46	11930	12030	11810	15600	8400	12000	11866.54	4.18	0	-5170	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1625	-11.51	0.31	12	0.17	-1032.00	38861.00	18900	20240311	-37.14	10420	20240806	14.01	12310	-3.49	20250107	11810	0.59	20250116	18900	-37.14	20240311	10420	14.01	20240806	2.35	N	035080	2500	417 억		571334	N	N	159	N	00	N
51	20250116	150404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11850	-150	5	-1.25	251887980	21217	101.62	11930	12030	11810	15600	8400	12000	11871.99	4.18	0	-4958	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1621	-11.48	0.30	12	0.16	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	12310	-3.74	20250107	11810	0.34	20250116	18900	-37.30	20240311	10420	13.72	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
52	20250116	140424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11850	-150	5	-1.25	228754850	19261	92.26	11930	12030	11810	15600	8400	12000	11876.58	4.18	0	-4534	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1621	-11.48	0.30	12	0.14	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	12310	-3.74	20250107	11810	0.34	20250116	18900	-37.30	20240311	10420	13.72	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
53	20250116	130424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11860	-140	5	-1.17	165805610	13939	66.76	11930	12030	11810	15600	8400	12000	11895.09	4.18	0	-3966	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1622	-11.49	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-37.25	10420	20240806	13.82	12310	-3.66	20250107	11810	0.42	20250116	18900	-37.25	20240311	10420	13.82	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
54	20250116	120424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11850	-150	5	-1.25	162373860	13650	65.38	11930	12030	11810	15600	8400	12000	11895.52	4.18	0	-3959	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1621	-11.48	0.30	12	0.10	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	12310	-3.74	20250107	11810	0.34	20250116	18900	-37.30	20240311	10420	13.72	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
55	20250116	110424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	-120	5	-1.00	130620770	10969	52.54	11930	12030	11810	15600	8400	12000	11908.17	4.18	0	-3150	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1625	-11.51	0.31	12	0.08	-1032.00	38861.00	18900	20240311	-37.14	10420	20240806	14.01	12310	-3.49	20250107	11810	0.59	20250116	18900	-37.14	20240311	10420	14.01	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
56	20250116	100424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	-70	5	-0.58	64181560	5372	25.73	11930	12030	11910	15600	8400	12000	11947.42	4.18	0	-42	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1632	-11.56	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	12310	-3.09	20250107	11810	1.02	20250109	18900	-36.88	20240311	10420	14.49	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
57	20250116	090424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11980	-20	5	-0.17	3500830	292	1.40	11930	12000	11910	15600	8400	12000	11989.14	4.18	0	-21	12246	12122	11966	11842	11686	12045	11765	418	3600	2500	8880	10	1	13676598	1638	-11.61	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-36.61	10420	20240806	14.97	12310	-2.68	20250107	11810	1.44	20250109	18900	-36.61	20240311	10420	14.97	20240806	2.35	N	035080	2500	417 억		571334	N	N	241	N	00	N
58	20250115	160422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12000	-90	5	-0.74	248858770	20878	201.33	12090	12090	11810	15710	8470	12090	11917.56	4.20	0	-3243	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1641	-11.63	0.31	12	0.15	-1032.00	38861.00	18900	20240311	-36.51	10420	20240806	15.16	12310	-2.52	20250107	11810	1.61	20250115	18900	-36.51	20240311	10420	15.16	20240806	2.35	N	035080	2500	417 억		574556	N	N	241	N	00	N
59	20250115	150423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11830	-260	5	-2.15	202797680	17009	164.02	12090	12090	11830	15710	8470	12090	11922.96	4.20	0	-2833	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1618	-11.46	0.30	12	0.12	-1032.00	38861.00	18900	20240311	-37.41	10420	20240806	13.53	12310	-3.90	20250107	11810	0.17	20250109	18900	-37.41	20240311	10420	13.53	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
60	20250115	140425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11880	-210	5	-1.74	164130570	13743	132.53	12090	12090	11840	15710	8470	12090	11942.85	4.20	0	-1700	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1625	-11.51	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-37.14	10420	20240806	14.01	12310	-3.49	20250107	11810	0.59	20250109	18900	-37.14	20240311	10420	14.01	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
61	20250115	130422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	-160	5	-1.32	110064320	9190	88.62	12090	12090	11920	15710	8470	12090	11976.53	4.20	0	-1168	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1632	-11.56	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	12310	-3.09	20250107	11810	1.02	20250109	18900	-36.88	20240311	10420	14.49	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
62	20250115	120417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11950	-140	5	-1.16	87817080	7325	70.64	12090	12090	11920	15710	8470	12090	11988.68	4.20	0	-872	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1634	-11.58	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.77	10420	20240806	14.68	12310	-2.92	20250107	11810	1.19	20250109	18900	-36.77	20240311	10420	14.68	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
63	20250115	110423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	-160	5	-1.32	63813460	5316	51.26	12090	12090	11920	15710	8470	12090	12004.04	4.20	0	-581	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1632	-11.56	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	12310	-3.09	20250107	11810	1.02	20250109	18900	-36.88	20240311	10420	14.49	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
64	20250115	100422	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	-80	5	-0.66	47817440	3979	38.37	12090	12090	11980	15710	8470	12090	12017.45	4.20	0	-111	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1643	-11.64	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-36.46	10420	20240806	15.26	12310	-2.44	20250107	11810	1.69	20250109	18900	-36.46	20240311	10420	15.26	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
65	20250115	090425	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12080	-10	5	-0.08	374780	31	0.30	12090	12090	12080	15710	8470	12090	12089.68	4.20	0	-10	12343	12216	12063	11936	11783	12280	12000	418	3620	2500	8940	10	1	13676598	1652	-11.71	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-36.08	10420	20240806	15.93	12310	-1.87	20250107	11810	2.29	20250109	18900	-36.08	20240311	10420	15.93	20240806	2.35	N	035080	2500	417 억		574556	N	N	20	N	00	N
66	20250114	160420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12090	10	2	0.08	124455180	10369	52.91	11970	12190	11910	15700	8460	12080	12002.60	4.23	0	-3731	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1654	-11.72	0.31	12	0.08	-1032.00	38861.00	18900	20240311	-36.03	10420	20240806	16.03	12310	-1.79	20250107	11810	2.37	20250109	18900	-36.03	20240311	10420	16.03	20240806	2.35	N	035080	2500	417 억		578287	N	N	20	N	00	N
67	20250114	150421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12000	-80	5	-0.66	102955480	8583	43.80	11970	12190	11910	15700	8460	12080	11995.28	4.23	0	-3396	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1641	-11.63	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-36.51	10420	20240806	15.16	12310	-2.52	20250107	11810	1.61	20250109	18900	-36.51	20240311	10420	15.16	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
68	20250114	140421	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	-70	5	-0.58	85314980	7115	36.30	11970	12190	11910	15700	8460	12080	11990.86	4.23	0	-3236	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1643	-11.64	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.46	10420	20240806	15.26	12310	-2.44	20250107	11810	1.69	20250109	18900	-36.46	20240311	10420	15.26	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
69	20250114	130420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11970	-110	5	-0.91	81500480	6797	34.68	11970	12190	11910	15700	8460	12080	11990.65	4.23	0	-3421	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1637	-11.60	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.67	10420	20240806	14.88	12310	-2.76	20250107	11810	1.35	20250109	18900	-36.67	20240311	10420	14.88	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
70	20250114	120419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11980	-100	5	-0.83	64308630	5362	27.36	11970	12190	11910	15700	8460	12080	11993.40	4.23	0	-3035	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1638	-11.61	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.61	10420	20240806	14.97	12310	-2.68	20250107	11810	1.44	20250109	18900	-36.61	20240311	10420	14.97	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
71	20250114	110420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11980	-100	5	-0.83	58377600	4866	24.83	11970	12190	11910	15700	8460	12080	11997.04	4.23	0	-2837	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1638	-11.61	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.61	10420	20240806	14.97	12310	-2.68	20250107	11810	1.44	20250109	18900	-36.61	20240311	10420	14.97	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
72	20250114	100420	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12050	-30	5	-0.25	20775850	1728	8.82	11970	12190	11970	15700	8460	12080	12023.06	4.23	0	-904	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1648	-11.68	0.31	12	0.01	-1032.00	38861.00	18900	20240311	-36.24	10420	20240806	15.64	12310	-2.11	20250107	11810	2.03	20250109	18900	-36.24	20240311	10420	15.64	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
73	20250114	090419	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12070	-10	5	-0.08	108030	9	0.05	11970	12070	11970	15700	8460	12080	12003.33	4.23	0	-2	12393	12236	12043	11886	11693	12255	11905	418	3620	2500	8930	10	1	13676598	1651	-11.70	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-36.14	10420	20240806	15.83	12310	-1.95	20250107	11810	2.20	20250109	18900	-36.14	20240311	10420	15.83	20240806	2.35	N	035080	2500	417 억		578287	N	N	193	N	00	N
74	20250113	160416	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12080	-30	5	-0.25	232971040	19475	156.56	12080	12200	11850	15740	8480	12110	11962.44	4.23	0	-837	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1652	-11.71	0.31	12	0.14	-1032.00	38861.00	18900	20240311	-36.08	10420	20240806	15.93	12310	-1.87	20250107	11810	2.29	20250109	18900	-36.08	20240311	10420	15.93	20240806	2.34	N	035080	2500	417 억		579119	N	N	193	N	00	N
75	20250113	150417	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11940	-170	5	-1.40	181928770	15213	122.30	12080	12200	11850	15740	8480	12110	11958.77	4.23	0	-433	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1633	-11.57	0.31	12	0.11	-1032.00	38861.00	18900	20240311	-36.83	10420	20240806	14.59	12310	-3.01	20250107	11810	1.10	20250109	18900	-36.83	20240311	10420	14.59	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
76	20250113	140413	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	-180	5	-1.49	179553300	15014	120.70	12080	12200	11850	15740	8480	12110	11959.06	4.23	0	-446	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1632	-11.56	0.31	12	0.11	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	12310	-3.09	20250107	11810	1.02	20250109	18900	-36.88	20240311	10420	14.49	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
77	20250113	130411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11990	-120	5	-0.99	160766150	13443	108.07	12080	12200	11850	15740	8480	12110	11959.10	4.23	0	-281	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1640	-11.62	0.31	12	0.10	-1032.00	38861.00	18900	20240311	-36.56	10420	20240806	15.07	12310	-2.60	20250107	11810	1.52	20250109	18900	-36.56	20240311	10420	15.07	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
78	20250113	120411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11960	-150	5	-1.24	108740580	9078	72.98	12080	12200	11850	15740	8480	12110	11978.47	4.23	0	-117	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1636	-11.59	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-36.72	10420	20240806	14.78	12310	-2.84	20250107	11810	1.27	20250109	18900	-36.72	20240311	10420	14.78	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
79	20250113	110412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11910	-200	5	-1.65	90112520	7517	60.43	12080	12200	11850	15740	8480	12110	11987.83	4.23	0	-361	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1629	-11.54	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.98	10420	20240806	14.30	12310	-3.25	20250107	11810	0.85	20250109	18900	-36.98	20240311	10420	14.30	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
80	20250113	100411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	-100	5	-0.83	53613940	4455	35.81	12080	12200	11980	15740	8480	12110	12034.55	4.23	0	361	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1643	-11.64	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-36.46	10420	20240806	15.26	12310	-2.44	20250107	11810	1.69	20250109	18900	-36.46	20240311	10420	15.26	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
81	20250113	090415	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12170	60	2	0.50	14784470	1224	9.84	12080	12200	12050	15740	8480	12110	12078.82	4.23	0	24	12343	12226	12053	11936	11763	12285	11995	418	3630	2500	8960	10	1	13676598	1664	-11.79	0.31	12	0.01	-1032.00	38861.00	18900	20240311	-35.61	10420	20240806	16.79	12310	-1.14	20250107	11810	3.05	20250109	18900	-35.61	20240311	10420	16.79	20240806	2.34	N	035080	2500	417 억		579119	N	N	71	N	00	N
82	20250110	160410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12110	130	2	1.09	148496250	12357	32.57	11950	12170	11880	15570	8390	11980	12017.02	4.23	0	-78	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1656	-11.73	0.31	12	0.09	-1032.00	38861.00	18900	20240311	-35.93	10420	20240806	16.22	12310	-1.62	20250107	11810	2.54	20250109	18900	-35.93	20240311	10420	16.22	20240806	2.35	N	035080	2500	417 억		579096	N	N	71	N	00	N
83	20250110	150410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12060	80	2	0.67	134857820	11227	29.60	11950	12170	11880	15570	8390	11980	12011.92	4.23	0	311	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1649	-11.69	0.31	12	0.08	-1032.00	38861.00	18900	20240311	-36.19	10420	20240806	15.74	12310	-2.03	20250107	11810	2.12	20250109	18900	-36.19	20240311	10420	15.74	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
84	20250110	140410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12120	140	2	1.17	90875000	7590	20.01	11950	12120	11880	15570	8390	11980	11972.99	4.23	0	232	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1658	-11.74	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-35.87	10420	20240806	16.31	12310	-1.54	20250107	11810	2.62	20250109	18900	-35.87	20240311	10420	16.31	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
85	20250110	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12020	40	2	0.33	84670470	7075	18.65	11950	12020	11880	15570	8390	11980	11967.56	4.23	0	113	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1644	-11.65	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.40	10420	20240806	15.36	12310	-2.36	20250107	11810	1.78	20250109	18900	-36.40	20240311	10420	15.36	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
86	20250110	120410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11980	0	3	0.00	82905690	6928	18.26	11950	12010	11880	15570	8390	11980	11966.76	4.23	0	87	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1638	-11.61	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.61	10420	20240806	14.97	12310	-2.68	20250107	11810	1.44	20250109	18900	-36.61	20240311	10420	14.97	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
87	20250110	110409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12000	20	2	0.17	64867810	5422	14.29	11950	12010	11880	15570	8390	11980	11963.82	4.23	0	-525	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1641	-11.63	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.51	10420	20240806	15.16	12310	-2.52	20250107	11810	1.61	20250109	18900	-36.51	20240311	10420	15.16	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
88	20250110	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11960	-20	5	-0.17	41070280	3437	9.06	11950	11980	11880	15570	8390	11980	11949.46	4.23	0	-314	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1636	-11.59	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-36.72	10420	20240806	14.78	12310	-2.84	20250107	11810	1.27	20250109	18900	-36.72	20240311	10420	14.78	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
89	20250110	090411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11930	-50	5	-0.42	8029530	672	1.77	11950	11950	11920	15570	8390	11980	11948.71	4.23	0	-119	12426	12202	12006	11782	11586	12105	11685	418	3590	2500	8860	10	1	13676598	1632	-11.56	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-36.88	10420	20240806	14.49	12310	-3.09	20250107	11810	1.02	20250109	18900	-36.88	20240311	10420	14.49	20240806	2.35	N	035080	2500	417 억		579096	N	N	134	N	00	N
90	20250109	160407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11980	-180	5	-1.48	450484180	37695	393.93	12160	12230	11810	15800	8520	12160	11950.76	4.28	0	-11559	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1638	-11.61	0.31	12	0.28	-1032.00	38861.00	18900	20240311	-36.61	10420	20240806	14.97	12310	-2.68	20250107	11810	1.44	20250109	18900	-36.61	20240311	10420	14.97	20240806	2.35	N	035080	2500	417 억		585844	N	N	134	N	00	N
91	20250109	150408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11910	-250	5	-2.06	430194200	35991	376.12	12160	12230	11810	15800	8520	12160	11952.83	4.28	0	-11455	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1629	-11.54	0.31	12	0.26	-1032.00	38861.00	18900	20240311	-36.98	10420	20240806	14.30	12310	-3.25	20250107	11810	0.85	20250109	18900	-36.98	20240311	10420	14.30	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
92	20250109	140410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11870	-290	5	-2.38	392803930	32838	343.17	12160	12230	11810	15800	8520	12160	11961.87	4.28	0	-10938	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1623	-11.50	0.31	12	0.24	-1032.00	38861.00	18900	20240311	-37.20	10420	20240806	13.92	12310	-3.57	20250107	11810	0.51	20250109	18900	-37.20	20240311	10420	13.92	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
93	20250109	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11900	-260	5	-2.14	320695190	26773	279.79	12160	12230	11810	15800	8520	12160	11978.31	4.28	0	-8727	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1628	-11.53	0.31	12	0.20	-1032.00	38861.00	18900	20240311	-37.04	10420	20240806	14.20	12310	-3.33	20250107	11810	0.76	20250109	18900	-37.04	20240311	10420	14.20	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
94	20250109	120408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11910	-250	5	-2.06	258663390	21568	225.39	12160	12230	11810	15800	8520	12160	11992.92	4.28	0	-6369	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1629	-11.54	0.31	12	0.16	-1032.00	38861.00	18900	20240311	-36.98	10420	20240806	14.30	12310	-3.25	20250107	11810	0.85	20250109	18900	-36.98	20240311	10420	14.30	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
95	20250109	110409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11910	-250	5	-2.06	213150660	17751	185.51	12160	12230	11810	15800	8520	12160	12007.81	4.28	0	-4561	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1629	-11.54	0.31	12	0.13	-1032.00	38861.00	18900	20240311	-36.98	10420	20240806	14.30	12310	-3.25	20250107	11810	0.85	20250109	18900	-36.98	20240311	10420	14.30	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
96	20250109	100408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12110	-50	5	-0.41	45014160	3712	38.79	12160	12230	12070	15800	8520	12160	12126.66	4.28	0	-2240	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1656	-11.73	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.93	10420	20240806	16.22	12310	-1.62	20250107	11850	2.19	20250102	18900	-35.93	20240311	10420	16.22	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
97	20250109	090410	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12160	0	3	0.00	1403980	116	1.21	12160	12160	12090	15800	8520	12160	12103.28	4.28	0	-109	12360	12260	12190	12090	12020	12225	12055	418	3640	2500	8990	10	1	13676598	1663	-11.78	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-35.66	10420	20240806	16.70	12310	-1.22	20250107	11850	2.62	20250102	18900	-35.66	20240311	10420	16.70	20240806	2.35	N	035080	2500	417 억		585844	N	N	177	N	00	N
98	20250108	160404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12160	-40	5	-0.33	115121520	9463	73.76	12200	12290	12120	15860	8540	12200	12165.44	4.29	0	-585	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1663	-11.78	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-35.66	10420	20240806	16.70	12310	-1.22	20250107	11850	2.62	20250102	18900	-35.66	20240311	10420	16.70	20240806	2.34	N	035080	2500	417 억		586432	N	N	177	N	00	N
99	20250108	150407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12160	-40	5	-0.33	109820110	9027	70.36	12200	12290	12120	15860	8540	12200	12165.74	4.29	0	-590	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1663	-11.78	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-35.66	10420	20240806	16.70	12310	-1.22	20250107	11850	2.62	20250102	18900	-35.66	20240311	10420	16.70	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
100	20250108	140409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	-60	5	-0.49	105640360	8683	67.68	12200	12290	12120	15860	8540	12200	12166.34	4.29	0	-631	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1660	-11.76	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-35.77	10420	20240806	16.51	12310	-1.38	20250107	11850	2.45	20250102	18900	-35.77	20240311	10420	16.51	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
101	20250108	130409	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12130	-70	5	-0.57	93568280	7688	59.93	12200	12290	12120	15860	8540	12200	12170.69	4.29	0	-535	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1659	-11.75	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-35.82	10420	20240806	16.41	12310	-1.46	20250107	11850	2.36	20250102	18900	-35.82	20240311	10420	16.41	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
102	20250108	120406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12180	-20	5	-0.16	65713280	5395	42.05	12200	12290	12120	15860	8540	12200	12180.40	4.29	0	-305	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1666	-11.80	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-35.56	10420	20240806	16.89	12310	-1.06	20250107	11850	2.78	20250102	18900	-35.56	20240311	10420	16.89	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
103	20250108	110405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12230	30	2	0.25	52974080	4348	33.89	12200	12290	12120	15860	8540	12200	12183.55	4.29	0	-10	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1673	-11.85	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.29	10420	20240806	17.37	12310	-0.65	20250107	11850	3.21	20250102	18900	-35.29	20240311	10420	17.37	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
104	20250108	100407	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12190	-10	5	-0.08	46732490	3836	29.90	12200	12290	12120	15860	8540	12200	12182.61	4.29	0	195	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1667	-11.81	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.50	10420	20240806	16.99	12310	-0.97	20250107	11850	2.87	20250102	18900	-35.50	20240311	10420	16.99	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
105	20250108	090408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12150	-50	5	-0.41	2876750	236	1.84	12200	12290	12150	15860	8540	12200	12189.62	4.29	0	8	12406	12302	12206	12102	12006	12355	12155	418	3660	2500	9020	10	1	13676598	1662	-11.77	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-35.71	10420	20240806	16.60	12310	-1.30	20250107	11850	2.53	20250102	18900	-35.71	20240311	10420	16.60	20240806	2.34	N	035080	2500	417 억		586432	N	N	27	N	00	N
106	20250107	160403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	20	2	0.16	155183490	12748	121.11	12180	12310	12110	15830	8530	12180	12173.16	4.32	0	-4782	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1669	-11.82	0.31	12	0.09	-1032.00	38861.00	18900	20240311	-35.45	10420	20240806	17.08	12310	-0.89	20250107	11850	2.95	20250102	18900	-35.45	20240311	10420	17.08	20240806	2.34	N	035080	2500	417 억		591369	N	N	27	N	00	N
107	20250107	150404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12170	-10	5	-0.08	146544610	12038	114.36	12180	12310	12110	15830	8530	12180	12173.50	4.32	0	-4837	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1664	-11.79	0.31	12	0.09	-1032.00	38861.00	18900	20240311	-35.61	10420	20240806	16.79	12310	-1.14	20250107	11850	2.70	20250102	18900	-35.61	20240311	10420	16.79	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
108	20250107	140405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12180	0	3	0.00	131996390	10844	103.02	12180	12310	12110	15830	8530	12180	12172.30	4.32	0	-4260	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1666	-11.80	0.31	12	0.08	-1032.00	38861.00	18900	20240311	-35.56	10420	20240806	16.89	12310	-1.06	20250107	11850	2.78	20250102	18900	-35.56	20240311	10420	16.89	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
109	20250107	130404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	-40	5	-0.33	104046410	8548	81.21	12180	12310	12110	15830	8530	12180	12172.02	4.32	0	-4038	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1660	-11.76	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-35.77	10420	20240806	16.51	12310	-1.38	20250107	11850	2.45	20250102	18900	-35.77	20240311	10420	16.51	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
110	20250107	120405	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12170	-10	5	-0.08	81020980	6650	63.18	12180	12310	12150	15830	8530	12180	12183.61	4.32	0	-2510	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1664	-11.79	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-35.61	10420	20240806	16.79	12310	-1.14	20250107	11850	2.70	20250102	18900	-35.61	20240311	10420	16.79	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
111	20250107	110402	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	20	2	0.16	39466910	3236	30.74	12180	12310	12160	15830	8530	12180	12196.20	4.32	0	47	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1669	-11.82	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-35.45	10420	20240806	17.08	12310	-0.89	20250107	11850	2.95	20250102	18900	-35.45	20240311	10420	17.08	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
112	20250107	100406	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12200	20	2	0.16	30022490	2461	23.38	12180	12310	12160	15830	8530	12180	12199.31	4.32	0	363	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1669	-11.82	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-35.45	10420	20240806	17.08	12310	-0.89	20250107	11850	2.95	20250102	18900	-35.45	20240311	10420	17.08	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
113	20250107	090404	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12210	30	2	0.25	2875810	236	2.24	12180	12210	12170	15830	8530	12180	12185.64	4.32	0	88	12306	12242	12126	12062	11946	12275	12095	418	3650	2500	9010	10	1	13676598	1670	-11.83	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-35.40	10420	20240806	17.18	12230	-0.16	20250103	11850	3.04	20250102	18900	-35.40	20240311	10420	17.18	20240806	2.34	N	035080	2500	417 억		591369	N	N	123	N	00	N
114	20250106	160359	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12180	170	2	1.42	127400510	10512	89.79	12030	12190	12010	15610	8410	12010	12119.51	4.33	0	-746	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1666	-11.80	0.31	12	0.08	-1032.00	38861.00	18900	20240311	-35.56	10420	20240806	16.89	12230	-0.41	20250103	11850	2.78	20250102	18900	-35.56	20240311	10420	16.89	20240806	2.32	N	035080	2500	417 억		592073	N	N	123	N	00	N
115	20250106	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12140	130	2	1.08	115880290	9566	81.71	12030	12190	12010	15610	8410	12010	12113.77	4.33	0	-936	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1660	-11.76	0.31	12	0.07	-1032.00	38861.00	18900	20240311	-35.77	10420	20240806	16.51	12230	-0.74	20250103	11850	2.45	20250102	18900	-35.77	20240311	10420	16.51	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
116	20250106	140400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12130	120	2	1.00	85852430	7095	60.60	12030	12190	12010	15610	8410	12010	12100.41	4.33	0	-1633	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1659	-11.75	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-35.82	10420	20240806	16.41	12230	-0.82	20250103	11850	2.36	20250102	18900	-35.82	20240311	10420	16.41	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
117	20250106	130358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12150	140	2	1.17	63917540	5287	45.16	12030	12190	12010	15610	8410	12010	12089.57	4.33	0	-745	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1662	-11.77	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-35.71	10420	20240806	16.60	12230	-0.65	20250103	11850	2.53	20250102	18900	-35.71	20240311	10420	16.60	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
118	20250106	120358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12170	160	2	1.33	57663960	4772	40.76	12030	12190	12010	15610	8410	12010	12083.81	4.33	0	-300	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1664	-11.79	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.61	10420	20240806	16.79	12230	-0.49	20250103	11850	2.70	20250102	18900	-35.61	20240311	10420	16.79	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
119	20250106	110358	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12110	100	2	0.83	43915160	3641	31.10	12030	12190	12010	15610	8410	12010	12061.29	4.33	0	99	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1656	-11.73	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-35.93	10420	20240806	16.22	12230	-0.98	20250103	11850	2.19	20250102	18900	-35.93	20240311	10420	16.22	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
120	20250106	100357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12080	70	2	0.58	29267370	2430	20.76	12030	12190	12010	15610	8410	12010	12044.19	4.33	0	234	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1652	-11.71	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-36.08	10420	20240806	15.93	12230	-1.23	20250103	11850	1.94	20250102	18900	-36.08	20240311	10420	15.93	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
121	20250106	090355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12190	180	2	1.50	1954610	162	1.38	12030	12190	12030	15610	8410	12010	12065.49	4.33	0	-14	12390	12200	12040	11850	11690	12295	11945	418	3600	2500	8880	10	1	13676598	1667	-11.81	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-35.50	10420	20240806	16.99	12230	-0.33	20250103	11850	2.87	20250102	18900	-35.50	20240311	10420	16.99	20240806	2.32	N	035080	2500	417 억		592073	N	N	115	N	00	N
122	20250103	160356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	0	3	0.00	140868210	11707	133.46	11880	12230	11880	15610	8410	12010	12032.82	4.33	0	60	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1643	-11.64	0.31	12	0.09	-1032.00	38861.00	18900	20240311	-36.46	10420	20240806	15.26	12230	-1.80	20250103	11850	1.35	20250102	18900	-36.46	20240311	10420	15.26	20240806	2.33	N	035080	2500	417 억		591872	N	N	115	N	00	N
123	20250103	150356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12030	20	2	0.17	127884380	10626	121.14	11880	12230	11880	15610	8410	12010	12035.04	4.33	0	489	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1645	-11.66	0.31	12	0.08	-1032.00	38861.00	18900	20240311	-36.35	10420	20240806	15.45	12230	-1.64	20250103	11850	1.52	20250102	18900	-36.35	20240311	10420	15.45	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
124	20250103	140357	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12090	80	2	0.67	105627790	8772	100.00	11880	12230	11880	15610	8410	12010	12041.47	4.33	0	593	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1654	-11.72	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-36.03	10420	20240806	16.03	12230	-1.14	20250103	11850	2.03	20250102	18900	-36.03	20240311	10420	16.03	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
125	20250103	130356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12100	90	2	0.75	87314980	7252	82.67	11880	12230	11880	15610	8410	12010	12040.12	4.33	0	879	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1655	-11.72	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-35.98	10420	20240806	16.12	12230	-1.06	20250103	11850	2.11	20250102	18900	-35.98	20240311	10420	16.12	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
126	20250103	120356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12030	20	2	0.17	71568710	5947	67.80	11880	12230	11880	15610	8410	12010	12034.42	4.33	0	416	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1645	-11.66	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.35	10420	20240806	15.45	12230	-1.64	20250103	11850	1.52	20250102	18900	-36.35	20240311	10420	15.45	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
127	20250103	110356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	0	3	0.00	58572230	4866	55.47	11880	12230	11880	15610	8410	12010	12037.04	4.33	0	61	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1643	-11.64	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.46	10420	20240806	15.26	12230	-1.80	20250103	11850	1.35	20250102	18900	-36.46	20240311	10420	15.26	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
128	20250103	100355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12110	100	2	0.83	35984440	2987	34.05	11880	12230	11880	15610	8410	12010	12047.02	4.33	0	52	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1656	-11.73	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-35.93	10420	20240806	16.22	12230	-0.98	20250103	11850	2.19	20250102	18900	-35.93	20240311	10420	16.22	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
129	20250103	090356	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11990	-20	5	-0.17	914980	77	0.88	11880	11990	11880	15610	8410	12010	11882.86	4.33	0	-13	12183	12096	11973	11886	11763	12140	11930	418	3600	2500	8880	10	1	13676598	1640	-11.62	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-36.56	10420	20240806	15.07	12060	-0.58	20250102	11850	1.18	20250102	18900	-36.56	20240311	10420	15.07	20240806	2.33	N	035080	2500	417 억		591872	N	N	67	N	00	N
130	20250102	160354	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12010	-50	5	-0.41	104938350	8771	83.52	11940	12060	11850	15670	8450	12060	11964.24	4.33	0	-938	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1643	-11.64	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-36.46	10420	20240806	15.26	12060	-0.41	20250102	11850	1.35	20250102	18900	-36.46	20240311	10420	15.26	20240806	2.32	N	035080	2500	417 억		592541	N	N	67	N	00	N
131	20250102	150355	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12020	-40	5	-0.33	94743570	7922	75.43	11940	12060	11850	15670	8450	12060	11959.55	4.33	0	-911	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1644	-11.65	0.31	12	0.06	-1032.00	38861.00	18900	20240311	-36.40	10420	20240806	15.36	12060	-0.33	20250102	11850	1.43	20250102	18900	-36.40	20240311	10420	15.36	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N
132	20250102	140352	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11950	-110	5	-0.91	86797070	7260	69.13	11940	12060	11850	15670	8450	12060	11955.52	4.33	0	-1031	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1634	-11.58	0.31	12	0.05	-1032.00	38861.00	18900	20240311	-36.77	10420	20240806	14.68	12060	-0.91	20250102	11850	0.84	20250102	18900	-36.77	20240311	10420	14.68	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N
133	20250102	130353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11940	-120	5	-1.00	67277490	5625	53.56	11940	12060	11850	15670	8450	12060	11960.44	4.33	0	-1297	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1633	-11.57	0.31	12	0.04	-1032.00	38861.00	18900	20240311	-36.83	10420	20240806	14.59	12060	-1.00	20250102	11850	0.76	20250102	18900	-36.83	20240311	10420	14.59	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N
134	20250102	120353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12020	-40	5	-0.33	48789930	4080	38.85	11940	12060	11850	15670	8450	12060	11958.32	4.33	0	-502	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1644	-11.65	0.31	12	0.03	-1032.00	38861.00	18900	20240311	-36.40	10420	20240806	15.36	12060	-0.33	20250102	11850	1.43	20250102	18900	-36.40	20240311	10420	15.36	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N
135	20250102	110345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11920	-140	5	-1.16	37843230	3166	30.15	11940	12060	11850	15670	8450	12060	11953.01	4.33	0	-374	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1630	-11.55	0.31	12	0.02	-1032.00	38861.00	18900	20240311	-36.93	10420	20240806	14.40	12060	-1.16	20250102	11850	0.59	20250102	18900	-36.93	20240311	10420	14.40	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N
136	20250102	100351	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11850	-210	5	-1.74	2608940	219	2.09	11940	11940	11850	15670	8450	12060	11912.97	4.33	0	18	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1621	-11.48	0.30	12	0.00	-1032.00	38861.00	18900	20240311	-37.30	10420	20240806	13.72	11940	-0.75	20250102	11850	0.00	20250102	18900	-37.30	20240311	10420	13.72	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N
137	20250102	090349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12060	0	3	0.00	0	0	0.00	0	0	0	15670	8450	12060	0.00	4.33	0	0	12413	12236	12043	11866	11673	12325	11955	418	3610	2500	8920	10	1	13676598	1649	-11.69	0.31	12	0.00	-1032.00	38861.00	18900	20240311	-36.19	10420	20240806	15.74	0	0.00	0	0	0.00	0	18900	-36.19	20240311	10420	15.74	20240806	2.32	N	035080	2500	417 억		592541	N	N	338	N	00	N